date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-11-01 09:30:00,134.62,134.94,134.14,134.77,33377.0,131.0248,131.3362,130.5576,131.1708,33377.0
2024-11-01 09:40:00,134.63,135.0,134.51,134.92,15064.0,131.0345,131.3946,130.9177,131.3168,15064.0
2024-11-01 09:50:00,134.96,135.04,134.56,134.76,16723.0,131.3557,131.4336,130.9664,131.1611,16723.0
2024-11-01 10:00:00,134.76,135.49,134.76,135.37,25555.0,131.1611,131.8716,131.1611,131.7548,25555.0
2024-11-01 10:10:00,135.42,135.45,135.05,135.29,24083.0,131.8034,131.8326,131.4433,131.6769,24083.0
2024-11-01 10:20:00,135.31,135.35,135.09,135.17,13980.0,131.6964,131.7353,131.4822,131.5601,13980.0
2024-11-01 10:30:00,135.14,135.16,134.73,134.8,28905.0,131.5309,131.5504,131.1319,131.2,28905.0
2024-11-01 10:40:00,134.78,134.83,134.63,134.7,14899.0,131.1805,131.2292,131.0345,131.1027,14899.0
2024-11-01 10:50:00,134.72,135.03,134.7,134.94,22518.0,131.1221,131.4238,131.1027,131.3362,22518.0
2024-11-01 11:00:00,134.91,135.12,134.91,135.02,21745.0,131.307,131.5114,131.307,131.4141,21745.0
2024-11-01 11:10:00,135.05,135.28,134.96,134.99,20772.0,131.4433,131.6672,131.3557,131.3849,20772.0
2024-11-01 11:20:00,134.97,134.98,134.59,134.6,13303.0,131.3654,131.3752,130.9956,131.0053,13303.0
2024-11-01 11:30:00,134.57,134.62,134.42,134.5,17322.0,130.9761,131.0248,130.8301,130.908,17322.0
2024-11-01 11:40:00,134.52,134.76,134.52,134.65,11382.0,130.9275,131.1611,130.9275,131.054,11382.0
2024-11-01 11:50:00,134.65,134.77,134.64,134.69,9786.0,131.054,131.1708,131.0443,131.0929,9786.0
2024-11-01 12:00:00,134.69,134.72,134.61,134.62,11460.0,131.0929,131.1221,131.0151,131.0248,11460.0
2024-11-01 12:10:00,134.63,134.66,134.5,134.62,13453.0,131.0345,131.0637,130.908,131.0248,13453.0
2024-11-01 12:20:00,134.6,134.75,134.55,134.63,11848.0,131.0053,131.1513,130.9567,131.0345,11848.0
2024-11-01 12:30:00,134.65,134.88,134.65,134.88,12764.0,131.054,131.2778,131.054,131.2778,12764.0
2024-11-01 12:40:00,134.86,134.87,134.59,134.61,8854.0,131.2584,131.2681,130.9956,131.0151,8854.0
2024-11-01 12:50:00,134.6,134.62,134.49,134.58,7998.0,131.0053,131.0248,130.8983,130.9859,7998.0
2024-11-01 13:00:00,134.61,134.7,134.56,134.59,8331.0,131.0151,131.1027,130.9664,130.9956,8331.0
2024-11-01 13:10:00,134.57,134.73,134.53,134.72,7243.0,130.9761,131.1319,130.9372,131.1221,7243.0
2024-11-01 13:20:00,134.71,134.83,134.69,134.69,19154.0,131.1124,131.2292,131.0929,131.0929,19154.0
2024-11-01 13:30:00,134.7,134.73,134.4,134.4,15444.0,131.1027,131.1319,130.8107,130.8107,15444.0
2024-11-01 13:40:00,134.4,134.45,134.36,134.43,11148.0,130.8107,130.8593,130.7717,130.8399,11148.0
2024-11-01 13:50:00,134.44,134.5,134.38,134.39,14277.0,130.8496,130.908,130.7912,130.8009,14277.0
2024-11-01 14:00:00,134.38,134.53,134.35,134.44,12480.0,130.7912,130.9372,130.762,130.8496,12480.0
2024-11-01 14:10:00,134.44,134.57,134.35,134.56,14529.0,130.8496,130.9761,130.762,130.9664,14529.0
2024-11-01 14:20:00,134.56,134.66,134.53,134.66,14128.0,130.9664,131.0637,130.9372,131.0637,14128.0
2024-11-01 14:30:00,134.66,134.67,134.54,134.65,12309.0,131.0637,131.0735,130.9469,131.054,12309.0
2024-11-01 14:40:00,134.65,134.79,134.65,134.75,14424.0,131.054,131.1903,131.054,131.1513,14424.0
2024-11-01 14:50:00,134.76,134.8,134.67,134.75,18773.0,131.1611,131.2,131.0735,131.1513,18773.0
2024-11-01 15:00:00,134.74,134.77,134.56,134.62,8330.0,131.1416,131.1708,130.9664,131.0248,8330.0
2024-11-01 15:10:00,134.62,134.65,134.46,134.53,14582.0,131.0248,131.054,130.8691,130.9372,14582.0
2024-11-01 15:20:00,134.55,134.64,134.37,134.37,10839.0,130.9567,131.0443,130.7815,130.7815,10839.0
2024-11-01 15:30:00,134.37,134.47,134.37,134.4,18946.0,130.7815,130.8788,130.7815,130.8107,18946.0
2024-11-01 15:40:00,134.41,134.5,134.37,134.39,26161.0,130.8204,130.908,130.7815,130.8009,26161.0
2024-11-01 15:50:00,134.4,134.62,134.32,134.56,155997.0,130.8107,131.0248,130.7328,130.9664,155997.0
2024-11-04 09:30:00,135.05,135.94,135.05,135.29,61541.0,131.4433,132.3095,131.4433,131.6769,61541.0
2024-11-04 09:40:00,135.32,135.39,134.91,134.98,46561.0,131.7061,131.7742,131.307,131.3752,46561.0
2024-11-04 09:50:00,134.88,135.07,134.77,134.82,42164.0,131.2778,131.4628,131.1708,131.2194,42164.0
2024-11-04 10:00:00,134.83,135.19,134.83,134.94,30888.0,131.2292,131.5796,131.2292,131.3362,30888.0
2024-11-04 10:10:00,134.94,135.06,134.67,134.69,17184.0,131.3362,131.453,131.0735,131.0929,17184.0
2024-11-04 10:20:00,134.69,134.73,134.48,134.53,14298.0,131.0929,131.1319,130.8885,130.9372,14298.0
2024-11-04 10:30:00,134.5,134.53,134.3,134.35,14738.0,130.908,130.9372,130.7133,130.762,14738.0
2024-11-04 10:40:00,134.4,134.48,134.28,134.42,19360.0,130.8107,130.8885,130.6939,130.8301,19360.0
2024-11-04 10:50:00,134.45,134.51,134.3,134.3,19888.0,130.8593,130.9177,130.7133,130.7133,19888.0
2024-11-04 11:00:00,134.34,134.43,134.1,134.12,19784.0,130.7523,130.8399,130.5187,130.5381,19784.0
2024-11-04 11:10:00,134.14,134.16,133.91,134.08,21450.0,130.5576,130.5771,130.3338,130.4992,21450.0
2024-11-04 11:20:00,134.07,134.22,134.06,134.12,10763.0,130.4895,130.6355,130.4797,130.5381,10763.0
2024-11-04 11:30:00,134.14,134.16,133.79,133.82,7607.0,130.5576,130.5771,130.217,130.2462,7607.0
2024-11-04 11:40:00,133.82,133.99,133.74,133.77,10801.0,130.2462,130.4116,130.1683,130.1975,10801.0
2024-11-04 11:50:00,133.79,133.95,133.79,133.94,11933.0,130.217,130.3727,130.217,130.363,11933.0
2024-11-04 12:00:00,133.95,134.0,133.86,133.93,6954.0,130.3727,130.4213,130.2851,130.3532,6954.0
2024-11-04 12:10:00,133.92,134.09,133.87,134.09,8032.0,130.3435,130.5089,130.2948,130.5089,8032.0
2024-11-04 12:20:00,134.08,134.12,133.97,134.01,8357.0,130.4992,130.5381,130.3921,130.4311,8357.0
2024-11-04 12:30:00,134.0,134.12,133.99,134.09,7927.0,130.4213,130.5381,130.4116,130.5089,7927.0
2024-11-04 12:40:00,134.09,134.15,134.01,134.09,11502.0,130.5089,130.5673,130.4311,130.5089,11502.0
2024-11-04 12:50:00,134.09,134.13,134.02,134.05,7827.0,130.5089,130.5479,130.4408,130.47,7827.0
2024-11-04 13:00:00,134.03,134.03,133.71,133.77,7781.0,130.4505,130.4505,130.1391,130.1975,7781.0
2024-11-04 13:10:00,133.81,133.96,133.81,133.91,9487.0,130.2364,130.3824,130.2364,130.3338,9487.0
2024-11-04 13:20:00,133.9,133.95,133.86,133.91,8722.0,130.324,130.3727,130.2851,130.3338,8722.0
2024-11-04 13:30:00,133.91,133.91,133.75,133.8,7892.0,130.3338,130.3338,130.178,130.2267,7892.0
2024-11-04 13:40:00,133.8,134.02,133.8,134.02,5250.0,130.2267,130.4408,130.2267,130.4408,5250.0
2024-11-04 13:50:00,133.99,133.99,133.86,133.89,5578.0,130.4116,130.4116,130.2851,130.3143,5578.0
2024-11-04 14:00:00,133.86,133.92,133.85,133.87,13952.0,130.2851,130.3435,130.2754,130.2948,13952.0
2024-11-04 14:10:00,133.86,133.86,133.79,133.84,10222.0,130.2851,130.2851,130.217,130.2656,10222.0
2024-11-04 14:20:00,133.82,133.91,133.82,133.84,8263.0,130.2462,130.3338,130.2462,130.2656,8263.0
2024-11-04 14:30:00,133.84,134.13,133.83,134.1,14727.0,130.2656,130.5479,130.2559,130.5187,14727.0
2024-11-04 14:40:00,134.1,134.17,134.06,134.07,12519.0,130.5187,130.5868,130.4797,130.4895,12519.0
2024-11-04 14:50:00,134.06,134.13,134.03,134.11,13528.0,130.4797,130.5479,130.4505,130.5284,13528.0
2024-11-04 15:00:00,134.08,134.11,134.0,134.06,17239.0,130.4992,130.5284,130.4213,130.4797,17239.0
2024-11-04 15:10:00,134.06,134.07,133.84,133.97,18317.0,130.4797,130.4895,130.2656,130.3921,18317.0
2024-11-04 15:20:00,133.96,133.96,133.8,133.9,18038.0,130.3824,130.3824,130.2267,130.324,18038.0
2024-11-04 15:30:00,133.92,133.93,133.76,133.89,39695.0,130.3435,130.3532,130.1878,130.3143,39695.0
2024-11-04 15:40:00,133.87,133.98,133.82,133.83,34530.0,130.2948,130.4019,130.2462,130.2559,34530.0
2024-11-04 15:50:00,133.83,133.86,133.62,133.74,147779.0,130.2559,130.2851,130.0515,130.1683,147779.0
2024-11-05 09:30:00,133.89,134.16,133.5,133.95,47565.0,130.3143,130.5771,129.9347,130.3727,47565.0
2024-11-05 09:40:00,134.1,134.13,133.79,133.89,13127.0,130.5187,130.5479,130.217,130.3143,13127.0
2024-11-05 09:50:00,133.87,134.2,133.68,134.17,31601.0,130.2948,130.616,130.1099,130.5868,31601.0
2024-11-05 10:00:00,134.2,134.2,133.92,134.02,21473.0,130.616,130.616,130.3435,130.4408,21473.0
2024-11-05 10:10:00,134.04,134.15,133.93,134.12,11313.0,130.4603,130.5673,130.3532,130.5381,11313.0
2024-11-05 10:20:00,134.1,134.42,134.06,134.34,10273.0,130.5187,130.8301,130.4797,130.7523,10273.0
2024-11-05 10:30:00,134.3,134.46,134.15,134.4,15531.0,130.7133,130.8691,130.5673,130.8107,15531.0
2024-11-05 10:40:00,134.37,134.52,134.33,134.44,6001.0,130.7815,130.9275,130.7425,130.8496,6001.0
2024-11-05 10:50:00,134.43,134.45,134.26,134.28,7814.0,130.8399,130.8593,130.6744,130.6939,7814.0
2024-11-05 11:00:00,134.28,134.34,134.14,134.24,9276.0,130.6939,130.7523,130.5576,130.6549,9276.0
2024-11-05 11:10:00,134.24,134.34,134.11,134.26,14129.0,130.6549,130.7523,130.5284,130.6744,14129.0
2024-11-05 11:20:00,134.26,134.41,134.25,134.32,11000.0,130.6744,130.8204,130.6647,130.7328,11000.0
2024-11-05 11:30:00,134.32,134.38,134.23,134.28,10693.0,130.7328,130.7912,130.6452,130.6939,10693.0
2024-11-05 11:40:00,134.3,134.5,134.3,134.49,6985.0,130.7133,130.908,130.7133,130.8983,6985.0
2024-11-05 11:50:00,134.47,134.47,134.3,134.3,5810.0,130.8788,130.8788,130.7133,130.7133,5810.0
2024-11-05 12:00:00,134.28,134.4,134.26,134.39,8681.0,130.6939,130.8107,130.6744,130.8009,8681.0
2024-11-05 12:10:00,134.42,134.5,134.4,134.47,14514.0,130.8301,130.908,130.8107,130.8788,14514.0
2024-11-05 12:20:00,134.47,134.47,134.36,134.38,6879.0,130.8788,130.8788,130.7717,130.7912,6879.0
2024-11-05 12:30:00,134.4,134.62,134.39,134.59,6374.0,130.8107,131.0248,130.8009,130.9956,6374.0
2024-11-05 12:40:00,134.6,134.62,134.53,134.59,5668.0,131.0053,131.0248,130.9372,130.9956,5668.0
2024-11-05 12:50:00,134.58,134.58,134.38,134.39,7355.0,130.9859,130.9859,130.7912,130.8009,7355.0
2024-11-05 13:00:00,134.41,134.5,134.41,134.43,9579.0,130.8204,130.908,130.8204,130.8399,9579.0
2024-11-05 13:10:00,134.43,134.5,134.33,134.33,8293.0,130.8399,130.908,130.7425,130.7425,8293.0
2024-11-05 13:20:00,134.35,134.46,134.33,134.41,5550.0,130.762,130.8691,130.7425,130.8204,5550.0
2024-11-05 13:30:00,134.41,134.43,134.33,134.37,5372.0,130.8204,130.8399,130.7425,130.7815,5372.0
2024-11-05 13:40:00,134.38,134.46,134.37,134.38,8961.0,130.7912,130.8691,130.7815,130.7912,8961.0
2024-11-05 13:50:00,134.37,134.52,134.35,134.48,7748.0,130.7815,130.9275,130.762,130.8885,7748.0
2024-11-05 14:00:00,134.48,134.66,134.48,134.62,6333.0,130.8885,131.0637,130.8885,131.0248,6333.0
2024-11-05 14:10:00,134.63,134.63,134.53,134.56,7538.0,131.0345,131.0345,130.9372,130.9664,7538.0
2024-11-05 14:20:00,134.56,134.57,134.52,134.53,12736.0,130.9664,130.9761,130.9275,130.9372,12736.0
2024-11-05 14:30:00,134.52,134.61,134.51,134.59,9278.0,130.9275,131.0151,130.9177,130.9956,9278.0
2024-11-05 14:40:00,134.59,134.6,134.53,134.53,7291.0,130.9956,131.0053,130.9372,130.9372,7291.0
2024-11-05 14:50:00,134.53,134.54,134.47,134.54,11233.0,130.9372,130.9469,130.8788,130.9469,11233.0
2024-11-05 15:00:00,134.57,134.72,134.57,134.68,13861.0,130.9761,131.1221,130.9761,131.0832,13861.0
2024-11-05 15:10:00,134.66,134.76,134.65,134.65,17060.0,131.0637,131.1611,131.054,131.054,17060.0
2024-11-05 15:20:00,134.67,134.76,134.63,134.68,18453.0,131.0735,131.1611,131.0345,131.0832,18453.0
2024-11-05 15:30:00,134.67,134.77,134.59,134.72,21202.0,131.0735,131.1708,130.9956,131.1221,21202.0
2024-11-05 15:40:00,134.7,134.78,134.6,134.63,30576.0,131.1027,131.1805,131.0053,131.0345,30576.0
2024-11-05 15:50:00,134.64,134.86,134.6,134.86,143459.0,131.0443,131.2584,131.0053,131.2584,143459.0
2024-11-06 09:30:00,136.15,136.27,133.69,133.69,61440.0,132.5139,132.6307,130.1196,130.1196,61440.0
2024-11-06 09:40:00,133.54,133.77,132.82,132.86,79225.0,129.9736,130.1975,129.2729,129.3118,79225.0
2024-11-06 09:50:00,132.86,133.8,132.85,133.65,29064.0,129.3118,130.2267,129.3021,130.0807,29064.0
2024-11-06 10:00:00,133.72,133.75,133.28,133.49,30647.0,130.1488,130.178,129.7206,129.925,30647.0
2024-11-06 10:10:00,133.55,133.56,133.07,133.15,21415.0,129.9834,129.9931,129.5162,129.594,21415.0
2024-11-06 10:20:00,133.11,133.2,133.0,133.14,25232.0,129.5551,129.6427,129.4481,129.5843,25232.0
2024-11-06 10:30:00,133.14,133.25,132.59,132.67,38189.0,129.5843,129.6914,129.049,129.1269,38189.0
2024-11-06 10:40:00,132.81,132.92,132.29,132.44,18563.0,129.2631,129.3702,128.757,128.903,18563.0
2024-11-06 10:50:00,132.46,132.81,132.04,132.08,58012.0,128.9225,129.2631,128.5137,128.5526,58012.0
2024-11-06 11:00:00,132.13,132.21,131.73,131.76,55123.0,128.6013,128.6792,128.212,128.2412,55123.0
2024-11-06 11:10:00,131.78,132.25,131.6,132.22,46474.0,128.2606,128.7181,128.0854,128.6889,46474.0
2024-11-06 11:20:00,132.19,132.49,131.96,132.0,58670.0,128.6597,128.9517,128.4358,128.4748,58670.0
2024-11-06 11:30:00,132.04,132.36,131.92,131.92,39010.0,128.5137,128.8251,128.3969,128.3969,39010.0
2024-11-06 11:40:00,132.03,132.03,131.76,131.81,11035.0,128.504,128.504,128.2412,128.2898,11035.0
2024-11-06 11:50:00,131.81,131.95,131.77,131.79,10590.0,128.2898,128.4261,128.2509,128.2704,10590.0
2024-11-06 12:00:00,131.8,131.84,131.51,131.55,11078.0,128.2801,128.319,127.9978,128.0368,11078.0
2024-11-06 12:10:00,131.55,131.56,131.04,131.04,22301.0,128.0368,128.0465,127.5404,127.5404,22301.0
2024-11-06 12:20:00,131.01,131.1,130.85,130.99,18443.0,127.5112,127.5988,127.3555,127.4917,18443.0
2024-11-06 12:30:00,130.98,131.08,130.92,130.97,11554.0,127.482,127.5793,127.4236,127.4723,11554.0
2024-11-06 12:40:00,131.01,131.25,130.86,131.17,12401.0,127.5112,127.7448,127.3652,127.6669,12401.0
2024-11-06 12:50:00,131.14,131.29,131.05,131.19,16431.0,127.6377,127.7837,127.5501,127.6864,16431.0
2024-11-06 13:00:00,131.16,131.21,131.05,131.1,8742.0,127.6572,127.7059,127.5501,127.5988,8742.0
2024-11-06 13:10:00,131.08,131.25,131.04,131.17,13681.0,127.5793,127.7448,127.5404,127.6669,13681.0
2024-11-06 13:20:00,131.14,131.3,131.06,131.25,14138.0,127.6377,127.7935,127.5599,127.7448,14138.0
2024-11-06 13:30:00,131.25,131.5,131.12,131.43,17111.0,127.7448,127.9881,127.6183,127.92,17111.0
2024-11-06 13:40:00,131.5,131.7,131.5,131.61,11714.0,127.9881,128.1828,127.9881,128.0952,11714.0
2024-11-06 13:50:00,131.64,131.67,131.42,131.49,11377.0,128.1244,128.1536,127.9103,127.9784,11377.0
2024-11-06 14:00:00,131.5,131.5,131.23,131.25,17469.0,127.9881,127.9881,127.7253,127.7448,17469.0
2024-11-06 14:10:00,131.27,131.43,131.24,131.42,17465.0,127.7643,127.92,127.7351,127.9103,17465.0
2024-11-06 14:20:00,131.43,131.45,131.25,131.27,16262.0,127.92,127.9394,127.7448,127.7643,16262.0
2024-11-06 14:30:00,131.26,131.4,131.12,131.21,26796.0,127.7545,127.8908,127.6183,127.7059,26796.0
2024-11-06 14:40:00,131.21,131.22,131.05,131.11,23285.0,127.7059,127.7156,127.5501,127.6085,23285.0
2024-11-06 14:50:00,131.1,131.27,130.94,131.2,24516.0,127.5988,127.7643,127.4431,127.6961,24516.0
2024-11-06 15:00:00,131.2,131.24,131.0,131.09,17135.0,127.6961,127.7351,127.5015,127.5891,17135.0
2024-11-06 15:10:00,131.11,131.34,131.1,131.25,19284.0,127.6085,127.8324,127.5988,127.7448,19284.0
2024-11-06 15:20:00,131.25,131.39,131.17,131.19,29442.0,127.7448,127.8811,127.6669,127.6864,29442.0
2024-11-06 15:30:00,131.22,131.62,131.17,131.51,41482.0,127.7156,128.1049,127.6669,127.9978,41482.0
2024-11-06 15:40:00,131.51,131.64,131.33,131.59,26759.0,127.9978,128.1244,127.8227,128.0757,26759.0
2024-11-06 15:50:00,131.6,131.77,131.35,131.62,170891.0,128.0854,128.2509,127.8421,128.1049,170891.0
2024-11-07 09:30:00,132.27,132.99,132.09,132.88,35857.0,128.7376,129.4383,128.5624,129.3313,35857.0
2024-11-07 09:40:00,132.97,133.59,132.96,133.56,28306.0,129.4189,130.0223,129.4091,129.9931,28306.0
2024-11-07 09:50:00,133.64,133.86,133.07,133.22,70964.0,130.071,130.2851,129.5162,129.6622,70964.0
2024-11-07 10:00:00,132.96,133.53,132.95,133.4,19936.0,129.4091,129.9639,129.3994,129.8374,19936.0
2024-11-07 10:10:00,133.4,133.4,132.84,132.84,10313.0,129.8374,129.8374,129.2923,129.2923,10313.0
2024-11-07 10:20:00,132.88,133.5,132.73,133.49,20606.0,129.3313,129.9347,129.1853,129.925,20606.0
2024-11-07 10:30:00,133.5,133.82,133.32,133.62,48876.0,129.9347,130.2462,129.7595,130.0515,48876.0
2024-11-07 10:40:00,133.62,133.74,133.55,133.67,15400.0,130.0515,130.1683,129.9834,130.1002,15400.0
2024-11-07 10:50:00,133.64,133.82,133.48,133.5,13831.0,130.071,130.2462,129.9152,129.9347,13831.0
2024-11-07 11:00:00,133.52,133.63,133.41,133.53,21664.0,129.9542,130.0612,129.8471,129.9639,21664.0
2024-11-07 11:10:00,133.53,133.66,133.49,133.62,19123.0,129.9639,130.0904,129.925,130.0515,19123.0
2024-11-07 11:20:00,133.61,133.72,133.59,133.6,9830.0,130.0418,130.1488,130.0223,130.032,9830.0
2024-11-07 11:30:00,133.64,133.65,133.47,133.49,9316.0,130.071,130.0807,129.9055,129.925,9316.0
2024-11-07 11:40:00,133.5,133.5,133.36,133.36,8364.0,129.9347,129.9347,129.7984,129.7984,8364.0
2024-11-07 11:50:00,133.37,133.5,133.36,133.48,10114.0,129.8082,129.9347,129.7984,129.9152,10114.0
2024-11-07 12:00:00,133.47,133.61,133.43,133.49,7260.0,129.9055,130.0418,129.8666,129.925,7260.0
2024-11-07 12:10:00,133.47,133.68,133.41,133.42,9688.0,129.9055,130.1099,129.8471,129.8568,9688.0
2024-11-07 12:20:00,133.45,133.64,133.45,133.54,15433.0,129.886,130.071,129.886,129.9736,15433.0
2024-11-07 12:30:00,133.55,133.6,133.5,133.53,12509.0,129.9834,130.032,129.9347,129.9639,12509.0
2024-11-07 12:40:00,133.5,133.54,133.38,133.38,14035.0,129.9347,129.9736,129.8179,129.8179,14035.0
2024-11-07 12:50:00,133.41,133.52,133.38,133.44,8830.0,129.8471,129.9542,129.8179,129.8763,8830.0
2024-11-07 13:00:00,133.45,133.59,133.4,133.57,10130.0,129.886,130.0223,129.8374,130.0028,10130.0
2024-11-07 13:10:00,133.55,133.63,133.51,133.51,9130.0,129.9834,130.0612,129.9444,129.9444,9130.0
2024-11-07 13:20:00,133.51,133.51,133.3,133.31,9658.0,129.9444,129.9444,129.74,129.7498,9658.0
2024-11-07 13:30:00,133.31,133.31,133.16,133.27,8357.0,129.7498,129.7498,129.6038,129.7108,8357.0
2024-11-07 13:40:00,133.25,133.32,133.1,133.13,8477.0,129.6914,129.7595,129.5454,129.5746,8477.0
2024-11-07 13:50:00,133.12,133.17,132.83,132.91,12486.0,129.5649,129.6135,129.2826,129.3605,12486.0
2024-11-07 14:00:00,132.9,133.1,132.83,133.09,7285.0,129.3507,129.5454,129.2826,129.5357,7285.0
2024-11-07 14:10:00,133.15,133.17,133.02,133.16,10756.0,129.594,129.6135,129.4675,129.6038,10756.0
2024-11-07 14:20:00,133.16,133.28,133.14,133.14,13945.0,129.6038,129.7206,129.5843,129.5843,13945.0
2024-11-07 14:30:00,133.14,133.39,133.13,133.31,9960.0,129.5843,129.8276,129.5746,129.7498,9960.0
2024-11-07 14:40:00,133.28,133.3,133.09,133.16,13233.0,129.7206,129.74,129.5357,129.6038,13233.0
2024-11-07 14:50:00,133.16,133.29,133.15,133.26,14744.0,129.6038,129.7303,129.594,129.7011,14744.0
2024-11-07 15:00:00,133.28,133.3,133.19,133.24,15405.0,129.7206,129.74,129.633,129.6816,15405.0
2024-11-07 15:10:00,133.22,133.39,133.2,133.29,19633.0,129.6622,129.8276,129.6427,129.7303,19633.0
2024-11-07 15:20:00,133.29,133.33,132.95,133.04,27159.0,129.7303,129.7692,129.3994,129.487,27159.0
2024-11-07 15:30:00,133.06,133.13,132.82,132.86,24692.0,129.5065,129.5746,129.2729,129.3118,24692.0
2024-11-07 15:40:00,132.86,132.92,132.6,132.64,68477.0,129.3118,129.3702,129.0587,129.0977,68477.0
2024-11-07 15:50:00,132.64,132.66,132.2,132.26,185781.0,129.0977,129.1171,128.6694,128.7278,185781.0
2024-11-08 09:30:00,132.53,132.97,132.34,132.93,25049.0,128.9906,129.4189,128.8057,129.3799,25049.0
2024-11-08 09:40:00,132.92,133.13,132.56,132.63,14814.0,129.3702,129.5746,129.0198,129.0879,14814.0
2024-11-08 09:50:00,132.68,132.79,132.36,132.42,34195.0,129.1366,129.2437,128.8251,128.8835,34195.0
2024-11-08 10:00:00,132.32,132.66,132.2,132.5,20583.0,128.7862,129.1171,128.6694,128.9614,20583.0
2024-11-08 10:10:00,132.51,132.77,132.44,132.46,20817.0,128.9711,129.2242,128.903,128.9225,20817.0
2024-11-08 10:20:00,132.54,133.02,132.48,132.99,34620.0,129.0003,129.4675,128.9419,129.4383,34620.0
2024-11-08 10:30:00,132.97,133.3,132.86,133.28,18013.0,129.4189,129.74,129.3118,129.7206,18013.0
2024-11-08 10:40:00,133.28,133.74,133.28,133.65,37257.0,129.7206,130.1683,129.7206,130.0807,37257.0
2024-11-08 10:50:00,133.63,133.67,133.52,133.63,9694.0,130.0612,130.1002,129.9542,130.0612,9694.0
2024-11-08 11:00:00,133.65,133.8,133.59,133.75,23955.0,130.0807,130.2267,130.0223,130.178,23955.0
2024-11-08 11:10:00,133.75,133.8,133.5,133.5,13203.0,130.178,130.2267,129.9347,129.9347,13203.0
2024-11-08 11:20:00,133.48,133.52,133.4,133.43,12542.0,129.9152,129.9542,129.8374,129.8666,12542.0
2024-11-08 11:30:00,133.44,133.71,133.41,133.63,9981.0,129.8763,130.1391,129.8471,130.0612,9981.0
2024-11-08 11:40:00,133.61,133.74,133.5,133.69,9825.0,130.0418,130.1683,129.9347,130.1196,9825.0
2024-11-08 11:50:00,133.71,133.77,133.67,133.71,10688.0,130.1391,130.1975,130.1002,130.1391,10688.0
2024-11-08 12:00:00,133.73,133.81,133.71,133.78,9255.0,130.1586,130.2364,130.1391,130.2072,9255.0
2024-11-08 12:10:00,133.79,133.91,133.79,133.85,8896.0,130.217,130.3338,130.217,130.2754,8896.0
2024-11-08 12:20:00,133.82,133.82,133.44,133.51,22852.0,130.2462,130.2462,129.8763,129.9444,22852.0
2024-11-08 12:30:00,133.5,133.65,133.38,133.47,14303.0,129.9347,130.0807,129.8179,129.9055,14303.0
2024-11-08 12:40:00,133.43,133.82,133.43,133.81,20340.0,129.8666,130.2462,129.8666,130.2364,20340.0
2024-11-08 12:50:00,133.8,133.93,133.8,133.88,13227.0,130.2267,130.3532,130.2267,130.3046,13227.0
2024-11-08 13:00:00,133.86,133.91,133.83,133.88,5705.0,130.2851,130.3338,130.2559,130.3046,5705.0
2024-11-08 13:10:00,133.88,134.0,133.82,133.99,9837.0,130.3046,130.4213,130.2462,130.4116,9837.0
2024-11-08 13:20:00,133.99,133.99,133.73,133.84,23217.0,130.4116,130.4116,130.1586,130.2656,23217.0
2024-11-08 13:30:00,133.85,133.97,133.78,133.94,11012.0,130.2754,130.3921,130.2072,130.363,11012.0
2024-11-08 13:40:00,133.94,134.09,133.94,134.09,11135.0,130.363,130.5089,130.363,130.5089,11135.0
2024-11-08 13:50:00,134.08,134.17,134.04,134.15,10596.0,130.4992,130.5868,130.4603,130.5673,10596.0
2024-11-08 14:00:00,134.14,134.23,134.12,134.17,7104.0,130.5576,130.6452,130.5381,130.5868,7104.0
2024-11-08 14:10:00,134.19,134.2,134.04,134.14,14081.0,130.6063,130.616,130.4603,130.5576,14081.0
2024-11-08 14:20:00,134.14,134.16,134.08,134.13,12800.0,130.5576,130.5771,130.4992,130.5479,12800.0
2024-11-08 14:30:00,134.13,134.21,134.13,134.14,14137.0,130.5479,130.6257,130.5479,130.5576,14137.0
2024-11-08 14:40:00,134.14,134.18,134.0,134.0,10567.0,130.5576,130.5965,130.4213,130.4213,10567.0
2024-11-08 14:50:00,134.01,134.12,133.95,134.09,15605.0,130.4311,130.5381,130.3727,130.5089,15605.0
2024-11-08 15:00:00,134.09,134.32,134.0,134.29,21255.0,130.5089,130.7328,130.4213,130.7036,21255.0
2024-11-08 15:10:00,134.29,134.37,134.29,134.31,16834.0,130.7036,130.7815,130.7036,130.7231,16834.0
2024-11-08 15:20:00,134.32,134.39,134.19,134.27,37452.0,130.7328,130.8009,130.6063,130.6841,37452.0
2024-11-08 15:30:00,134.26,134.26,134.07,134.08,26843.0,130.6744,130.6744,130.4895,130.4992,26843.0
2024-11-08 15:40:00,134.08,134.15,133.91,133.91,25938.0,130.4992,130.5673,130.3338,130.3338,25938.0
2024-11-08 15:50:00,133.92,134.07,133.57,133.65,142024.0,130.3435,130.4895,130.0028,130.0807,142024.0
2024-11-11 09:30:00,133.32,133.79,133.31,133.79,28162.0,129.7595,130.217,129.7498,130.217,28162.0
2024-11-11 09:40:00,133.86,134.42,133.85,133.9,20122.0,130.2851,130.8301,130.2754,130.324,20122.0
2024-11-11 09:50:00,133.9,134.4,133.76,134.39,29992.0,130.324,130.8107,130.1878,130.8009,29992.0
2024-11-11 10:00:00,134.41,134.59,134.02,134.03,25808.0,130.8204,130.9956,130.4408,130.4505,25808.0
2024-11-11 10:10:00,134.03,134.03,133.72,133.77,15015.0,130.4505,130.4505,130.1488,130.1975,15015.0
2024-11-11 10:20:00,133.78,133.84,133.54,133.58,20003.0,130.2072,130.2656,129.9736,130.0126,20003.0
2024-11-11 10:30:00,133.54,133.56,133.34,133.47,16813.0,129.9736,129.9931,129.779,129.9055,16813.0
2024-11-11 10:40:00,133.48,133.62,133.37,133.52,15740.0,129.9152,130.0515,129.8082,129.9542,15740.0
2024-11-11 10:50:00,133.52,133.73,133.45,133.69,16801.0,129.9542,130.1586,129.886,130.1196,16801.0
2024-11-11 11:00:00,133.69,133.8,133.5,133.56,12679.0,130.1196,130.2267,129.9347,129.9931,12679.0
2024-11-11 11:10:00,133.54,133.57,133.42,133.42,10730.0,129.9736,130.0028,129.8568,129.8568,10730.0
2024-11-11 11:20:00,133.44,133.58,133.36,133.57,19326.0,129.8763,130.0126,129.7984,130.0028,19326.0
2024-11-11 11:30:00,133.54,133.92,133.46,133.8,25294.0,129.9736,130.3435,129.8958,130.2267,25294.0
2024-11-11 11:40:00,133.8,133.98,133.8,133.9,13433.0,130.2267,130.4019,130.2267,130.324,13433.0
2024-11-11 11:50:00,133.94,133.96,133.77,133.96,21062.0,130.363,130.3824,130.1975,130.3824,21062.0
2024-11-11 12:00:00,133.9,133.95,133.75,133.76,9509.0,130.324,130.3727,130.178,130.1878,9509.0
2024-11-11 12:10:00,133.73,133.81,133.7,133.78,12163.0,130.1586,130.2364,130.1294,130.2072,12163.0
2024-11-11 12:20:00,133.77,133.81,133.71,133.8,14384.0,130.1975,130.2364,130.1391,130.2267,14384.0
2024-11-11 12:30:00,133.8,133.81,133.62,133.65,14746.0,130.2267,130.2364,130.0515,130.0807,14746.0
2024-11-11 12:40:00,133.65,133.83,133.64,133.78,11973.0,130.0807,130.2559,130.071,130.2072,11973.0
2024-11-11 12:50:00,133.78,133.82,133.75,133.78,10204.0,130.2072,130.2462,130.178,130.2072,10204.0
2024-11-11 13:00:00,133.8,133.93,133.77,133.9,10847.0,130.2267,130.3532,130.1975,130.324,10847.0
2024-11-11 13:10:00,133.93,134.04,133.91,134.04,10509.0,130.3532,130.4603,130.3338,130.4603,10509.0
2024-11-11 13:20:00,134.04,134.13,134.02,134.06,11512.0,130.4603,130.5479,130.4408,130.4797,11512.0
2024-11-11 13:30:00,134.03,134.03,133.87,133.88,10277.0,130.4505,130.4505,130.2948,130.3046,10277.0
2024-11-11 13:40:00,133.83,133.88,133.58,133.58,11765.0,130.2559,130.3046,130.0126,130.0126,11765.0
2024-11-11 13:50:00,133.6,133.73,133.59,133.71,11966.0,130.032,130.1586,130.0223,130.1391,11966.0
2024-11-11 14:00:00,133.72,133.73,133.65,133.69,17750.0,130.1488,130.1586,130.0807,130.1196,17750.0
2024-11-11 14:10:00,133.69,133.7,133.58,133.58,10207.0,130.1196,130.1294,130.0126,130.0126,10207.0
2024-11-11 14:20:00,133.6,133.74,133.58,133.69,12413.0,130.032,130.1683,130.0126,130.1196,12413.0
2024-11-11 14:30:00,133.65,133.7,133.61,133.61,8665.0,130.0807,130.1294,130.0418,130.0418,8665.0
2024-11-11 14:40:00,133.63,133.63,133.55,133.6,10145.0,130.0612,130.0612,129.9834,130.032,10145.0
2024-11-11 14:50:00,133.6,133.66,133.58,133.62,12399.0,130.032,130.0904,130.0126,130.0515,12399.0
2024-11-11 15:00:00,133.62,133.62,133.46,133.48,14546.0,130.0515,130.0515,129.8958,129.9152,14546.0
2024-11-11 15:10:00,133.49,133.52,133.34,133.46,27636.0,129.925,129.9542,129.779,129.8958,27636.0
2024-11-11 15:20:00,133.44,133.53,133.41,133.41,18932.0,129.8763,129.9639,129.8471,129.8471,18932.0
2024-11-11 15:30:00,133.4,133.42,133.2,133.28,33843.0,129.8374,129.8568,129.6427,129.7206,33843.0
2024-11-11 15:40:00,133.27,133.38,133.22,133.22,29917.0,129.7108,129.8179,129.6622,129.6622,29917.0
2024-11-11 15:50:00,133.24,133.37,133.07,133.26,176916.0,129.6816,129.8082,129.5162,129.7011,176916.0
2024-11-12 09:30:00,134.0,134.24,133.12,133.17,55716.0,130.4213,130.6549,129.5649,129.6135,55716.0
2024-11-12 09:40:00,133.14,133.15,132.8,132.91,27167.0,129.5843,129.594,129.2534,129.3605,27167.0
2024-11-12 09:50:00,132.91,133.43,132.82,133.35,19472.0,129.3605,129.8666,129.2729,129.7887,19472.0
2024-11-12 10:00:00,133.35,133.38,132.91,133.06,33207.0,129.7887,129.8179,129.3605,129.5065,33207.0
2024-11-12 10:10:00,133.06,133.11,132.89,133.07,23450.0,129.5065,129.5551,129.341,129.5162,23450.0
2024-11-12 10:20:00,133.13,133.28,133.01,133.03,12459.0,129.5746,129.7206,129.4578,129.4773,12459.0
2024-11-12 10:30:00,133.07,133.32,132.97,133.16,17190.0,129.5162,129.7595,129.4189,129.6038,17190.0
2024-11-12 10:40:00,133.12,133.23,132.91,132.98,23100.0,129.5649,129.6719,129.3605,129.4286,23100.0
2024-11-12 10:50:00,132.98,133.3,132.98,133.3,15525.0,129.4286,129.74,129.4286,129.74,15525.0
2024-11-12 11:00:00,133.28,133.3,132.81,133.0,15605.0,129.7206,129.74,129.2631,129.4481,15605.0
2024-11-12 11:10:00,133.02,133.18,132.96,133.03,14570.0,129.4675,129.6232,129.4091,129.4773,14570.0
2024-11-12 11:20:00,133.03,133.2,132.98,133.13,15030.0,129.4773,129.6427,129.4286,129.5746,15030.0
2024-11-12 11:30:00,133.16,133.18,132.83,132.87,19897.0,129.6038,129.6232,129.2826,129.3215,19897.0
2024-11-12 11:40:00,132.88,132.96,132.8,132.94,9498.0,129.3313,129.4091,129.2534,129.3897,9498.0
2024-11-12 11:50:00,132.87,133.12,132.87,133.0,13230.0,129.3215,129.5649,129.3215,129.4481,13230.0
2024-11-12 12:00:00,133.05,133.1,132.96,133.0,8540.0,129.4967,129.5454,129.4091,129.4481,8540.0
2024-11-12 12:10:00,132.96,133.0,132.86,132.86,6785.0,129.4091,129.4481,129.3118,129.3118,6785.0
2024-11-12 12:20:00,132.86,132.97,132.85,132.88,12562.0,129.3118,129.4189,129.3021,129.3313,12562.0
2024-11-12 12:30:00,132.89,132.95,132.8,132.92,17524.0,129.341,129.3994,129.2534,129.3702,17524.0
2024-11-12 12:40:00,132.96,132.96,132.86,132.87,14478.0,129.4091,129.4091,129.3118,129.3215,14478.0
2024-11-12 12:50:00,132.87,133.03,132.76,132.76,10542.0,129.3215,129.4773,129.2145,129.2145,10542.0
2024-11-12 13:00:00,132.84,132.9,132.8,132.81,16134.0,129.2923,129.3507,129.2534,129.2631,16134.0
2024-11-12 13:10:00,132.8,132.82,132.69,132.7,6474.0,129.2534,129.2729,129.1463,129.1561,6474.0
2024-11-12 13:20:00,132.7,132.85,132.66,132.81,11101.0,129.1561,129.3021,129.1171,129.2631,11101.0
2024-11-12 13:30:00,132.83,132.96,132.74,132.93,8435.0,129.2826,129.4091,129.195,129.3799,8435.0
2024-11-12 13:40:00,132.93,133.03,132.92,132.97,11436.0,129.3799,129.4773,129.3702,129.4189,11436.0
2024-11-12 13:50:00,132.98,133.0,132.8,132.89,46727.0,129.4286,129.4481,129.2534,129.341,46727.0
2024-11-12 14:00:00,132.89,133.1,132.84,133.09,66394.0,129.341,129.5454,129.2923,129.5357,66394.0
2024-11-12 14:10:00,133.09,133.32,133.05,133.12,14735.0,129.5357,129.7595,129.4967,129.5649,14735.0
2024-11-12 14:20:00,133.12,133.14,132.89,132.97,26069.0,129.5649,129.5843,129.341,129.4189,26069.0
2024-11-12 14:30:00,133.01,133.04,132.94,132.97,16088.0,129.4578,129.487,129.3897,129.4189,16088.0
2024-11-12 14:40:00,132.97,133.12,132.96,133.0,23940.0,129.4189,129.5649,129.4091,129.4481,23940.0
2024-11-12 14:50:00,133.03,133.36,133.01,133.34,39642.0,129.4773,129.7984,129.4578,129.779,39642.0
2024-11-12 15:00:00,133.34,133.35,133.03,133.05,23383.0,129.779,129.7887,129.4773,129.4967,23383.0
2024-11-12 15:10:00,133.02,133.13,132.98,133.01,19657.0,129.4675,129.5746,129.4286,129.4578,19657.0
2024-11-12 15:20:00,133.01,133.07,132.88,132.91,17791.0,129.4578,129.5162,129.3313,129.3605,17791.0
2024-11-12 15:30:00,132.94,132.95,132.81,132.9,22444.0,129.3897,129.3994,129.2631,129.3507,22444.0
2024-11-12 15:40:00,132.88,132.88,132.57,132.59,40877.0,129.3313,129.3313,129.0295,129.049,40877.0
2024-11-12 15:50:00,132.57,132.57,132.02,132.15,228193.0,129.0295,129.0295,128.4942,128.6208,228193.0
2024-11-13 09:30:00,133.51,133.51,132.6,132.81,58764.0,129.9444,129.9444,129.0587,129.2631,58764.0
2024-11-13 09:40:00,132.89,132.89,132.51,132.74,9015.0,129.341,129.341,128.9711,129.195,9015.0
2024-11-13 09:50:00,132.82,133.02,132.54,132.97,14683.0,129.2729,129.4675,129.0003,129.4189,14683.0
2024-11-13 10:00:00,132.99,133.16,132.78,133.16,20404.0,129.4383,129.6038,129.2339,129.6038,20404.0
2024-11-13 10:10:00,133.14,133.3,133.05,133.13,12162.0,129.5843,129.74,129.4967,129.5746,12162.0
2024-11-13 10:20:00,133.09,133.21,133.05,133.12,15031.0,129.5357,129.6524,129.4967,129.5649,15031.0
2024-11-13 10:30:00,133.07,133.1,132.88,132.91,8335.0,129.5162,129.5454,129.3313,129.3605,8335.0
2024-11-13 10:40:00,132.91,132.97,132.75,132.83,11506.0,129.3605,129.4189,129.2047,129.2826,11506.0
2024-11-13 10:50:00,132.82,132.87,132.63,132.84,9981.0,129.2729,129.3215,129.0879,129.2923,9981.0
2024-11-13 11:00:00,132.86,133.02,132.81,132.85,17802.0,129.3118,129.4675,129.2631,129.3021,17802.0
2024-11-13 11:10:00,132.83,132.83,132.66,132.71,9357.0,129.2826,129.2826,129.1171,129.1658,9357.0
2024-11-13 11:20:00,132.69,132.74,132.62,132.65,8866.0,129.1463,129.195,129.0782,129.1074,8866.0
2024-11-13 11:30:00,132.61,132.71,132.58,132.71,8560.0,129.0685,129.1658,129.0393,129.1658,8560.0
2024-11-13 11:40:00,132.71,132.74,132.63,132.65,12014.0,129.1658,129.195,129.0879,129.1074,12014.0
2024-11-13 11:50:00,132.69,132.72,132.6,132.61,5935.0,129.1463,129.1755,129.0587,129.0685,5935.0
2024-11-13 12:00:00,132.61,132.69,132.55,132.65,9787.0,129.0685,129.1463,129.0101,129.1074,9787.0
2024-11-13 12:10:00,132.7,132.7,132.4,132.43,8170.0,129.1561,129.1561,128.8641,128.8933,8170.0
2024-11-13 12:20:00,132.46,132.54,132.35,132.4,9480.0,128.9225,129.0003,128.8154,128.8641,9480.0
2024-11-13 12:30:00,132.4,132.52,132.38,132.43,10623.0,128.8641,128.9809,128.8446,128.8933,10623.0
2024-11-13 12:40:00,132.47,132.61,132.47,132.56,13339.0,128.9322,129.0685,128.9322,129.0198,13339.0
2024-11-13 12:50:00,132.53,132.59,132.48,132.55,7908.0,128.9906,129.049,128.9419,129.0101,7908.0
2024-11-13 13:00:00,132.53,132.63,132.36,132.36,9063.0,128.9906,129.0879,128.8251,128.8251,9063.0
2024-11-13 13:10:00,132.32,132.4,132.3,132.39,6408.0,128.7862,128.8641,128.7667,128.8543,6408.0
2024-11-13 13:20:00,132.38,132.46,132.35,132.43,8695.0,128.8446,128.9225,128.8154,128.8933,8695.0
2024-11-13 13:30:00,132.42,132.43,132.21,132.26,9202.0,128.8835,128.8933,128.6792,128.7278,9202.0
2024-11-13 13:40:00,132.29,132.34,132.26,132.26,5310.0,128.757,128.8057,128.7278,128.7278,5310.0
2024-11-13 13:50:00,132.28,132.29,132.18,132.19,5670.0,128.7473,128.757,128.65,128.6597,5670.0
2024-11-13 14:00:00,132.19,132.37,132.18,132.35,9142.0,128.6597,128.8349,128.65,128.8154,9142.0
2024-11-13 14:10:00,132.34,132.53,132.31,132.49,8619.0,128.8057,128.9906,128.7765,128.9517,8619.0
2024-11-13 14:20:00,132.5,132.52,132.37,132.37,9329.0,128.9614,128.9809,128.8349,128.8349,9329.0
2024-11-13 14:30:00,132.33,132.35,132.05,132.05,11419.0,128.7959,128.8154,128.5234,128.5234,11419.0
2024-11-13 14:40:00,132.06,132.08,131.99,132.01,9132.0,128.5332,128.5526,128.465,128.4845,9132.0
2024-11-13 14:50:00,132.04,132.16,131.96,132.1,17138.0,128.5137,128.6305,128.4358,128.5721,17138.0
2024-11-13 15:00:00,132.08,132.22,132.08,132.16,15120.0,128.5526,128.6889,128.5526,128.6305,15120.0
2024-11-13 15:10:00,132.18,132.3,132.05,132.09,18836.0,128.65,128.7667,128.5234,128.5624,18836.0
2024-11-13 15:20:00,132.09,132.2,132.06,132.2,18315.0,128.5624,128.6694,128.5332,128.6694,18315.0
2024-11-13 15:30:00,132.17,132.21,132.1,132.18,41506.0,128.6402,128.6792,128.5721,128.65,41506.0
2024-11-13 15:40:00,132.19,132.25,132.12,132.24,23052.0,128.6597,128.7181,128.5916,128.7084,23052.0
2024-11-13 15:50:00,132.23,132.3,131.99,132.19,167769.0,128.6986,128.7667,128.465,128.6597,167769.0
2024-11-14 09:30:00,131.71,131.84,130.84,131.06,58042.0,128.1925,128.319,127.3457,127.5599,58042.0
2024-11-14 09:40:00,131.19,131.43,130.91,131.42,28153.0,127.6864,127.92,127.4139,127.9103,28153.0
2024-11-14 09:50:00,131.42,131.66,131.29,131.66,37483.0,127.9103,128.1438,127.7837,128.1438,37483.0
2024-11-14 10:00:00,131.55,131.63,131.27,131.62,21553.0,128.0368,128.1146,127.7643,128.1049,21553.0
2024-11-14 10:10:00,131.62,131.81,131.49,131.79,18956.0,128.1049,128.2898,127.9784,128.2704,18956.0
2024-11-14 10:20:00,131.76,132.29,131.69,132.24,15766.0,128.2412,128.757,128.173,128.7084,15766.0
2024-11-14 10:30:00,132.23,132.29,132.07,132.07,13470.0,128.6986,128.757,128.5429,128.5429,13470.0
2024-11-14 10:40:00,132.06,132.15,131.99,131.99,10979.0,128.5332,128.6208,128.465,128.465,10979.0
2024-11-14 10:50:00,132.01,132.12,131.92,132.07,9588.0,128.4845,128.5916,128.3969,128.5429,9588.0
2024-11-14 11:00:00,132.01,132.03,131.88,131.94,12516.0,128.4845,128.504,128.358,128.4164,12516.0
2024-11-14 11:10:00,131.93,132.31,131.84,132.25,22201.0,128.4066,128.7765,128.319,128.7181,22201.0
2024-11-14 11:20:00,132.25,132.46,132.23,132.46,24405.0,128.7181,128.9225,128.6986,128.9225,24405.0
2024-11-14 11:30:00,132.45,132.53,132.34,132.47,19699.0,128.9127,128.9906,128.8057,128.9322,19699.0
2024-11-14 11:40:00,132.46,132.76,132.46,132.52,22659.0,128.9225,129.2145,128.9225,128.9809,22659.0
2024-11-14 11:50:00,132.52,132.55,132.25,132.34,8237.0,128.9809,129.0101,128.7181,128.8057,8237.0
2024-11-14 12:00:00,132.28,132.33,132.16,132.23,8980.0,128.7473,128.7959,128.6305,128.6986,8980.0
2024-11-14 12:10:00,132.23,132.4,132.22,132.4,5368.0,128.6986,128.8641,128.6889,128.8641,5368.0
2024-11-14 12:20:00,132.39,132.4,132.27,132.36,5655.0,128.8543,128.8641,128.7376,128.8251,5655.0
2024-11-14 12:30:00,132.36,132.62,132.35,132.6,8709.0,128.8251,129.0782,128.8154,129.0587,8709.0
2024-11-14 12:40:00,132.62,132.72,132.53,132.66,7173.0,129.0782,129.1755,128.9906,129.1171,7173.0
2024-11-14 12:50:00,132.66,132.68,132.45,132.5,29583.0,129.1171,129.1366,128.9127,128.9614,29583.0
2024-11-14 13:00:00,132.52,132.63,132.47,132.5,24195.0,128.9809,129.0879,128.9322,128.9614,24195.0
2024-11-14 13:10:00,132.5,132.52,132.36,132.36,7451.0,128.9614,128.9809,128.8251,128.8251,7451.0
2024-11-14 13:20:00,132.38,132.49,132.33,132.46,10906.0,128.8446,128.9517,128.7959,128.9225,10906.0
2024-11-14 13:30:00,132.46,132.46,132.31,132.4,18888.0,128.9225,128.9225,128.7765,128.8641,18888.0
2024-11-14 13:40:00,132.4,132.47,132.37,132.41,10402.0,128.8641,128.9322,128.8349,128.8738,10402.0
2024-11-14 13:50:00,132.42,132.42,132.11,132.12,12582.0,128.8835,128.8835,128.5818,128.5916,12582.0
2024-11-14 14:00:00,132.15,132.43,132.15,132.43,16347.0,128.6208,128.8933,128.6208,128.8933,16347.0
2024-11-14 14:10:00,132.44,132.54,132.42,132.45,9795.0,128.903,129.0003,128.8835,128.9127,9795.0
2024-11-14 14:20:00,132.45,132.51,132.4,132.51,7554.0,128.9127,128.9711,128.8641,128.9711,7554.0
2024-11-14 14:30:00,132.49,132.53,132.26,132.28,14328.0,128.9517,128.9906,128.7278,128.7473,14328.0
2024-11-14 14:40:00,132.28,132.3,132.15,132.19,9645.0,128.7473,128.7667,128.6208,128.6597,9645.0
2024-11-14 14:50:00,132.18,132.24,132.13,132.16,12610.0,128.65,128.7084,128.6013,128.6305,12610.0
2024-11-14 15:00:00,132.16,132.16,131.76,131.8,16868.0,128.6305,128.6305,128.2412,128.2801,16868.0
2024-11-14 15:10:00,131.82,131.96,131.81,131.89,13151.0,128.2996,128.4358,128.2898,128.3677,13151.0
2024-11-14 15:20:00,131.89,131.89,131.7,131.78,13774.0,128.3677,128.3677,128.1828,128.2606,13774.0
2024-11-14 15:30:00,131.74,131.79,131.6,131.68,31850.0,128.2217,128.2704,128.0854,128.1633,31850.0
2024-11-14 15:40:00,131.64,131.73,131.44,131.49,17603.0,128.1244,128.212,127.9297,127.9784,17603.0
2024-11-14 15:50:00,131.43,131.71,131.43,131.7,120451.0,127.92,128.1925,127.92,128.1828,120451.0
2024-11-15 09:30:00,131.57,132.6,131.5,132.01,131306.0,128.0562,129.0587,127.9881,128.4845,131306.0
2024-11-15 09:40:00,132.09,132.11,131.51,131.67,14778.0,128.5624,128.5818,127.9978,128.1536,14778.0
2024-11-15 09:50:00,131.59,132.25,131.54,132.19,23744.0,128.0757,128.7181,128.027,128.6597,23744.0
2024-11-15 10:00:00,132.11,132.8,131.91,132.75,38741.0,128.5818,129.2534,128.3872,129.2047,38741.0
2024-11-15 10:10:00,132.71,133.42,132.66,133.42,81425.0,129.1658,129.8568,129.1171,129.8568,81425.0
2024-11-15 10:20:00,133.52,133.97,133.44,133.81,70894.0,129.9542,130.3921,129.8763,130.2364,70894.0
2024-11-15 10:30:00,133.8,133.85,133.41,133.83,33371.0,130.2267,130.2754,129.8471,130.2559,33371.0
2024-11-15 10:40:00,133.83,134.11,133.72,134.09,47123.0,130.2559,130.5284,130.1488,130.5089,47123.0
2024-11-15 10:50:00,134.13,134.27,133.86,133.94,44067.0,130.5479,130.6841,130.2851,130.363,44067.0
2024-11-15 11:00:00,133.91,134.05,133.81,133.98,19584.0,130.3338,130.47,130.2364,130.4019,19584.0
2024-11-15 11:10:00,134.03,134.3,133.89,134.25,17159.0,130.4505,130.7133,130.3143,130.6647,17159.0
2024-11-15 11:20:00,134.26,134.34,134.09,134.25,20769.0,130.6744,130.7523,130.5089,130.6647,20769.0
2024-11-15 11:30:00,134.24,134.36,134.18,134.29,30015.0,130.6549,130.7717,130.5965,130.7036,30015.0
2024-11-15 11:40:00,134.31,134.65,134.28,134.42,45157.0,130.7231,131.054,130.6939,130.8301,45157.0
2024-11-15 11:50:00,134.46,134.62,134.22,134.44,85938.0,130.8691,131.0248,130.6355,130.8496,85938.0
2024-11-15 12:00:00,134.44,134.86,134.3,134.76,49233.0,130.8496,131.2584,130.7133,131.1611,49233.0
2024-11-15 12:10:00,134.75,134.96,134.64,134.83,38912.0,131.1513,131.3557,131.0443,131.2292,38912.0
2024-11-15 12:20:00,134.82,134.98,134.74,134.83,29614.0,131.2194,131.3752,131.1416,131.2292,29614.0
2024-11-15 12:30:00,134.87,134.96,134.74,134.79,38043.0,131.2681,131.3557,131.1416,131.1903,38043.0
2024-11-15 12:40:00,134.77,134.85,134.47,134.56,36847.0,131.1708,131.2486,130.8788,130.9664,36847.0
2024-11-15 12:50:00,134.57,134.66,134.51,134.64,19535.0,130.9761,131.0637,130.9177,131.0443,19535.0
2024-11-15 13:00:00,134.63,134.64,134.47,134.48,11965.0,131.0345,131.0443,130.8788,130.8885,11965.0
2024-11-15 13:10:00,134.5,134.7,134.45,134.67,14566.0,130.908,131.1027,130.8593,131.0735,14566.0
2024-11-15 13:20:00,134.66,134.75,134.66,134.71,15414.0,131.0637,131.1513,131.0637,131.1124,15414.0
2024-11-15 13:30:00,134.69,134.89,134.59,134.86,18919.0,131.0929,131.2876,130.9956,131.2584,18919.0
2024-11-15 13:40:00,134.83,134.87,134.67,134.76,17964.0,131.2292,131.2681,131.0735,131.1611,17964.0
2024-11-15 13:50:00,134.73,134.92,134.69,134.9,20144.0,131.1319,131.3168,131.0929,131.2973,20144.0
2024-11-15 14:00:00,134.88,134.9,134.71,134.8,17907.0,131.2778,131.2973,131.1124,131.2,17907.0
2024-11-15 14:10:00,134.8,135.06,134.8,135.04,18212.0,131.2,131.453,131.2,131.4336,18212.0
2024-11-15 14:20:00,135.0,135.04,134.92,135.01,21145.0,131.3946,131.4336,131.3168,131.4044,21145.0
2024-11-15 14:30:00,134.98,135.13,134.93,135.04,19510.0,131.3752,131.5212,131.3265,131.4336,19510.0
2024-11-15 14:40:00,135.05,135.22,135.0,135.16,19696.0,131.4433,131.6088,131.3946,131.5504,19696.0
2024-11-15 14:50:00,135.16,135.17,135.05,135.17,23543.0,131.5504,131.5601,131.4433,131.5601,23543.0
2024-11-15 15:00:00,135.13,135.15,134.86,135.06,32039.0,131.5212,131.5406,131.2584,131.453,32039.0
2024-11-15 15:10:00,135.06,135.07,134.8,134.8,29578.0,131.453,131.4628,131.2,131.2,29578.0
2024-11-15 15:20:00,134.82,134.87,134.3,134.35,47412.0,131.2194,131.2681,130.7133,130.762,47412.0
2024-11-15 15:30:00,134.39,134.4,134.2,134.24,62539.0,130.8009,130.8107,130.616,130.6549,62539.0
2024-11-15 15:40:00,134.22,134.26,133.84,133.88,88017.0,130.6355,130.6744,130.2656,130.3046,88017.0
2024-11-15 15:50:00,133.91,134.29,133.82,134.06,207687.0,130.3338,130.7036,130.2462,130.4797,207687.0
2024-11-18 09:30:00,133.74,134.64,133.44,134.55,33254.0,130.1683,131.0443,129.8763,130.9567,33254.0
2024-11-18 09:40:00,134.34,134.79,134.27,134.78,17806.0,130.7523,131.1903,130.6841,131.1805,17806.0
2024-11-18 09:50:00,134.73,134.74,134.32,134.42,9733.0,131.1319,131.1416,130.7328,130.8301,9733.0
2024-11-18 10:00:00,134.39,134.7,134.31,134.69,14296.0,130.8009,131.1027,130.7231,131.0929,14296.0
2024-11-18 10:10:00,134.64,134.64,133.86,133.91,16983.0,131.0443,131.0443,130.2851,130.3338,16983.0
2024-11-18 10:20:00,133.91,134.03,133.76,133.84,27037.0,130.3338,130.4505,130.1878,130.2656,27037.0
2024-11-18 10:30:00,133.84,134.15,133.66,134.11,14687.0,130.2656,130.5673,130.0904,130.5284,14687.0
2024-11-18 10:40:00,134.1,134.25,134.0,134.13,21864.0,130.5187,130.6647,130.4213,130.5479,21864.0
2024-11-18 10:50:00,134.1,134.1,133.9,134.06,12837.0,130.5187,130.5187,130.324,130.4797,12837.0
2024-11-18 11:00:00,134.08,134.25,133.96,134.25,6041.0,130.4992,130.6647,130.3824,130.6647,6041.0
2024-11-18 11:10:00,134.26,134.29,134.0,134.05,12112.0,130.6744,130.7036,130.4213,130.47,12112.0
2024-11-18 11:20:00,134.04,134.25,133.99,134.19,11498.0,130.4603,130.6647,130.4116,130.6063,11498.0
2024-11-18 11:30:00,134.2,134.4,134.15,134.4,12660.0,130.616,130.8107,130.5673,130.8107,12660.0
2024-11-18 11:40:00,134.4,134.61,134.38,134.53,28675.0,130.8107,131.0151,130.7912,130.9372,28675.0
2024-11-18 11:50:00,134.55,134.92,134.54,134.84,17580.0,130.9567,131.3168,130.9469,131.2389,17580.0
2024-11-18 12:00:00,134.83,134.84,134.72,134.82,6558.0,131.2292,131.2389,131.1221,131.2194,6558.0
2024-11-18 12:10:00,134.83,134.98,134.82,134.89,7964.0,131.2292,131.3752,131.2194,131.2876,7964.0
2024-11-18 12:20:00,134.87,135.17,134.87,135.17,15098.0,131.2681,131.5601,131.2681,131.5601,15098.0
2024-11-18 12:30:00,135.16,135.34,135.12,135.34,19992.0,131.5504,131.7256,131.5114,131.7256,19992.0
2024-11-18 12:40:00,135.37,135.55,135.32,135.47,38756.0,131.7548,131.93,131.7061,131.8521,38756.0
2024-11-18 12:50:00,135.48,135.67,135.48,135.61,22214.0,131.8618,132.0467,131.8618,131.9884,22214.0
2024-11-18 13:00:00,135.62,135.72,135.48,135.62,36207.0,131.9981,132.0954,131.8618,131.9981,36207.0
2024-11-18 13:10:00,135.62,135.86,135.57,135.84,25375.0,131.9981,132.2317,131.9494,132.2122,25375.0
2024-11-18 13:20:00,135.8,135.86,135.78,135.85,28266.0,132.1733,132.2317,132.1538,132.2219,28266.0
2024-11-18 13:30:00,135.83,136.06,135.78,135.87,38295.0,132.2025,132.4263,132.1538,132.2414,38295.0
2024-11-18 13:40:00,135.84,135.86,135.61,135.61,19584.0,132.2122,132.2317,131.9884,131.9884,19584.0
2024-11-18 13:50:00,135.62,135.76,135.57,135.75,9574.0,131.9981,132.1343,131.9494,132.1246,9574.0
2024-11-18 14:00:00,135.75,135.93,135.7,135.93,11865.0,132.1246,132.2998,132.0759,132.2998,11865.0
2024-11-18 14:10:00,135.96,136.01,135.81,136.0,21280.0,132.329,132.3777,132.183,132.3679,21280.0
2024-11-18 14:20:00,136.0,136.11,135.94,136.08,17504.0,132.3679,132.475,132.3095,132.4458,17504.0
2024-11-18 14:30:00,136.06,136.21,136.05,136.07,29148.0,132.4263,132.5723,132.4166,132.4361,29148.0
2024-11-18 14:40:00,136.07,136.32,136.07,136.21,61869.0,132.4361,132.6794,132.4361,132.5723,61869.0
2024-11-18 14:50:00,136.18,136.24,136.0,136.11,25796.0,132.5431,132.6015,132.3679,132.475,25796.0
2024-11-18 15:00:00,136.09,136.17,136.04,136.08,27751.0,132.4555,132.5334,132.4069,132.4458,27751.0
2024-11-18 15:10:00,136.1,136.12,135.89,135.89,17560.0,132.4653,132.4847,132.2609,132.2609,17560.0
2024-11-18 15:20:00,135.87,135.91,135.79,135.88,29638.0,132.2414,132.2803,132.1635,132.2511,29638.0
2024-11-18 15:30:00,135.9,135.9,135.76,135.84,27630.0,132.2706,132.2706,132.1343,132.2122,27630.0
2024-11-18 15:40:00,135.85,136.0,135.84,136.0,37793.0,132.2219,132.3679,132.2122,132.3679,37793.0
2024-11-18 15:50:00,136.02,136.15,135.9,136.01,213790.0,132.3874,132.5139,132.2706,132.3777,213790.0
2024-11-19 09:30:00,135.72,136.32,135.27,135.51,60838.0,132.0954,132.6794,131.6574,131.891,60838.0
2024-11-19 09:40:00,135.6,135.6,134.89,134.98,61707.0,131.9786,131.9786,131.2876,131.3752,61707.0
2024-11-19 09:50:00,134.95,135.23,134.93,135.09,22540.0,131.346,131.6185,131.3265,131.4822,22540.0
2024-11-19 10:00:00,135.12,135.58,134.99,135.4,13231.0,131.5114,131.9592,131.3849,131.784,13231.0
2024-11-19 10:10:00,135.45,135.62,135.31,135.48,15446.0,131.8326,131.9981,131.6964,131.8618,15446.0
2024-11-19 10:20:00,135.45,135.82,135.45,135.78,12155.0,131.8326,132.1927,131.8326,132.1538,12155.0
2024-11-19 10:30:00,135.74,136.1,135.72,136.09,23817.0,132.1149,132.4653,132.0954,132.4555,23817.0
2024-11-19 10:40:00,136.08,136.52,136.02,136.44,12033.0,132.4458,132.874,132.3874,132.7962,12033.0
2024-11-19 10:50:00,136.43,136.49,136.15,136.27,29557.0,132.7865,132.8448,132.5139,132.6307,29557.0
2024-11-19 11:00:00,136.28,136.29,135.99,136.24,17757.0,132.6405,132.6502,132.3582,132.6015,17757.0
2024-11-19 11:10:00,136.25,136.45,136.18,136.39,17297.0,132.6113,132.8059,132.5431,132.7475,17297.0
2024-11-19 11:20:00,136.4,136.45,136.27,136.43,19422.0,132.7573,132.8059,132.6307,132.7865,19422.0
2024-11-19 11:30:00,136.45,136.55,136.39,136.4,20411.0,132.8059,132.9032,132.7475,132.7573,20411.0
2024-11-19 11:40:00,136.33,136.44,136.2,136.2,18271.0,132.6891,132.7962,132.5626,132.5626,18271.0
2024-11-19 11:50:00,136.12,136.21,136.08,136.15,8558.0,132.4847,132.5723,132.4458,132.5139,8558.0
2024-11-19 12:00:00,136.18,136.26,136.16,136.18,10651.0,132.5431,132.621,132.5237,132.5431,10651.0
2024-11-19 12:10:00,136.18,136.26,136.08,136.09,12071.0,132.5431,132.621,132.4458,132.4555,12071.0
2024-11-19 12:20:00,136.07,136.57,136.03,136.54,43166.0,132.4361,132.9227,132.3971,132.8935,43166.0
2024-11-19 12:30:00,136.49,136.65,136.44,136.58,16160.0,132.8448,133.0006,132.7962,132.9324,16160.0
2024-11-19 12:40:00,136.56,136.63,136.39,136.52,21541.0,132.913,132.9811,132.7475,132.874,21541.0
2024-11-19 12:50:00,136.56,136.58,136.26,136.46,63379.0,132.913,132.9324,132.621,132.8157,63379.0
2024-11-19 13:00:00,136.46,136.5,136.24,136.3,12267.0,132.8157,132.8546,132.6015,132.6599,12267.0
2024-11-19 13:10:00,136.29,136.39,136.29,136.36,10444.0,132.6502,132.7475,132.6502,132.7183,10444.0
2024-11-19 13:20:00,136.34,136.43,136.32,136.43,14734.0,132.6989,132.7865,132.6794,132.7865,14734.0
2024-11-19 13:30:00,136.44,136.47,136.26,136.31,11326.0,132.7962,132.8254,132.621,132.6697,11326.0
2024-11-19 13:40:00,136.33,136.47,136.32,136.47,8576.0,132.6891,132.8254,132.6794,132.8254,8576.0
2024-11-19 13:50:00,136.48,136.52,136.41,136.42,13629.0,132.8351,132.874,132.767,132.7767,13629.0
2024-11-19 14:00:00,136.4,136.45,136.29,136.45,12545.0,132.7573,132.8059,132.6502,132.8059,12545.0
2024-11-19 14:10:00,136.43,136.48,136.37,136.37,5746.0,132.7865,132.8351,132.7281,132.7281,5746.0
2024-11-19 14:20:00,136.38,136.47,136.24,136.24,10584.0,132.7378,132.8254,132.6015,132.6015,10584.0
2024-11-19 14:30:00,136.25,136.25,135.93,135.97,13628.0,132.6113,132.6113,132.2998,132.3387,13628.0
2024-11-19 14:40:00,135.95,136.0,135.83,135.89,13369.0,132.3193,132.3679,132.2025,132.2609,13369.0
2024-11-19 14:50:00,135.85,135.96,135.84,135.9,16215.0,132.2219,132.329,132.2122,132.2706,16215.0
2024-11-19 15:00:00,135.86,135.88,135.74,135.74,10725.0,132.2317,132.2511,132.1149,132.1149,10725.0
2024-11-19 15:10:00,135.74,135.82,135.63,135.81,25523.0,132.1149,132.1927,132.0078,132.183,25523.0
2024-11-19 15:20:00,135.8,135.81,135.69,135.81,16473.0,132.1733,132.183,132.0662,132.183,16473.0
2024-11-19 15:30:00,135.82,135.82,135.59,135.59,17095.0,132.1927,132.1927,131.9689,131.9689,17095.0
2024-11-19 15:40:00,135.54,135.68,135.52,135.67,35681.0,131.9202,132.0565,131.9008,132.0467,35681.0
2024-11-19 15:50:00,135.68,135.7,135.51,135.62,164976.0,132.0565,132.0759,131.891,131.9981,164976.0
2024-11-20 09:30:00,135.31,135.32,134.65,134.9,47474.0,131.6964,131.7061,131.054,131.2973,47474.0
2024-11-20 09:40:00,134.89,135.11,134.68,134.79,32968.0,131.2876,131.5017,131.0832,131.1903,32968.0
2024-11-20 09:50:00,134.79,135.12,134.65,135.03,22333.0,131.1903,131.5114,131.054,131.4238,22333.0
2024-11-20 10:00:00,135.05,135.08,134.72,134.72,27320.0,131.4433,131.4725,131.1221,131.1221,27320.0
2024-11-20 10:10:00,134.71,135.43,134.71,135.25,22796.0,131.1124,131.8132,131.1124,131.638,22796.0
2024-11-20 10:20:00,135.32,135.56,135.2,135.52,8334.0,131.7061,131.9397,131.5893,131.9008,8334.0
2024-11-20 10:30:00,135.5,135.5,135.14,135.21,17063.0,131.8813,131.8813,131.5309,131.599,17063.0
2024-11-20 10:40:00,135.21,135.21,134.88,135.07,36797.0,131.599,131.599,131.2778,131.4628,36797.0
2024-11-20 10:50:00,135.08,135.67,135.06,135.6,89760.0,131.4725,132.0467,131.453,131.9786,89760.0
2024-11-20 11:00:00,135.61,135.88,135.54,135.85,75603.0,131.9884,132.2511,131.9202,132.2219,75603.0
2024-11-20 11:10:00,135.82,136.13,135.78,136.06,36258.0,132.1927,132.4945,132.1538,132.4263,36258.0
2024-11-20 11:20:00,136.05,136.35,136.01,136.11,32692.0,132.4166,132.7086,132.3777,132.475,32692.0
2024-11-20 11:30:00,136.11,136.11,135.96,135.96,13313.0,132.475,132.475,132.329,132.329,13313.0
2024-11-20 11:40:00,136.0,136.09,135.83,136.04,48175.0,132.3679,132.4555,132.2025,132.4069,48175.0
2024-11-20 11:50:00,136.03,136.06,135.93,135.99,11558.0,132.3971,132.4263,132.2998,132.3582,11558.0
2024-11-20 12:00:00,136.02,136.13,135.93,136.13,25928.0,132.3874,132.4945,132.2998,132.4945,25928.0
2024-11-20 12:10:00,136.09,136.24,136.06,136.24,6395.0,132.4555,132.6015,132.4263,132.6015,6395.0
2024-11-20 12:20:00,136.25,136.35,136.2,136.24,9062.0,132.6113,132.7086,132.5626,132.6015,9062.0
2024-11-20 12:30:00,136.25,136.36,136.24,136.32,17523.0,132.6113,132.7183,132.6015,132.6794,17523.0
2024-11-20 12:40:00,136.29,136.36,136.26,136.3,11670.0,132.6502,132.7183,132.621,132.6599,11670.0
2024-11-20 12:50:00,136.32,136.35,136.13,136.13,9399.0,132.6794,132.7086,132.4945,132.4945,9399.0
2024-11-20 13:00:00,136.13,136.25,136.04,136.18,11625.0,132.4945,132.6113,132.4069,132.5431,11625.0
2024-11-20 13:10:00,136.12,136.2,136.05,136.13,14192.0,132.4847,132.5626,132.4166,132.4945,14192.0
2024-11-20 13:20:00,136.13,136.2,136.05,136.17,16408.0,132.4945,132.5626,132.4166,132.5334,16408.0
2024-11-20 13:30:00,136.17,136.22,136.01,136.08,15294.0,132.5334,132.5821,132.3777,132.4458,15294.0
2024-11-20 13:40:00,136.05,136.19,136.01,136.16,15271.0,132.4166,132.5529,132.3777,132.5237,15271.0
2024-11-20 13:50:00,136.14,136.36,136.1,136.31,31034.0,132.5042,132.7183,132.4653,132.6697,31034.0
2024-11-20 14:00:00,136.3,136.32,136.17,136.17,11227.0,132.6599,132.6794,132.5334,132.5334,11227.0
2024-11-20 14:10:00,136.16,136.32,136.16,136.32,14668.0,132.5237,132.6794,132.5237,132.6794,14668.0
2024-11-20 14:20:00,136.28,136.34,136.21,136.24,9326.0,132.6405,132.6989,132.5723,132.6015,9326.0
2024-11-20 14:30:00,136.23,136.34,136.21,136.31,10217.0,132.5918,132.6989,132.5723,132.6697,10217.0
2024-11-20 14:40:00,136.31,136.47,136.3,136.44,27136.0,132.6697,132.8254,132.6599,132.7962,27136.0
2024-11-20 14:50:00,136.47,136.51,136.38,136.42,10725.0,132.8254,132.8643,132.7378,132.7767,10725.0
2024-11-20 15:00:00,136.44,136.46,136.31,136.31,9001.0,132.7962,132.8157,132.6697,132.6697,9001.0
2024-11-20 15:10:00,136.3,136.32,136.04,136.05,15550.0,132.6599,132.6794,132.4069,132.4166,15550.0
2024-11-20 15:20:00,136.04,136.14,136.03,136.08,15906.0,132.4069,132.5042,132.3971,132.4458,15906.0
2024-11-20 15:30:00,136.1,136.21,136.08,136.11,16092.0,132.4653,132.5723,132.4458,132.475,16092.0
2024-11-20 15:40:00,136.12,136.27,136.03,136.25,27184.0,132.4847,132.6307,132.3971,132.6113,27184.0
2024-11-20 15:50:00,136.22,136.39,136.15,136.38,94545.0,132.5821,132.7475,132.5139,132.7378,94545.0
2024-11-21 09:30:00,136.5,136.7,136.07,136.61,65873.0,132.8546,133.0492,132.4361,132.9616,65873.0
2024-11-21 09:40:00,136.59,136.59,136.05,136.17,63975.0,132.9422,132.9422,132.4166,132.5334,63975.0
2024-11-21 09:50:00,136.19,136.57,136.06,136.55,34158.0,132.5529,132.9227,132.4263,132.9032,34158.0
2024-11-21 10:00:00,136.43,136.93,136.43,136.85,14801.0,132.7865,133.2731,132.7865,133.1952,14801.0
2024-11-21 10:10:00,136.88,136.98,136.58,136.72,7997.0,133.2244,133.3218,132.9324,133.0687,7997.0
2024-11-21 10:20:00,136.71,137.09,136.62,137.09,6122.0,133.059,133.4288,132.9714,133.4288,6122.0
2024-11-21 10:30:00,137.09,137.31,137.05,137.18,20119.0,133.4288,133.643,133.3899,133.5164,20119.0
2024-11-21 10:40:00,137.25,137.4,137.12,137.34,14199.0,133.5846,133.7305,133.458,133.6721,14199.0
2024-11-21 10:50:00,137.36,137.6,137.33,137.55,9910.0,133.6916,133.9252,133.6624,133.8765,9910.0
2024-11-21 11:00:00,137.55,137.6,137.26,137.56,21533.0,133.8765,133.9252,133.5943,133.8863,21533.0
2024-11-21 11:10:00,137.58,137.7,137.52,137.56,17250.0,133.9057,134.0225,133.8473,133.8863,17250.0
2024-11-21 11:20:00,137.6,137.6,137.33,137.36,15716.0,133.9252,133.9252,133.6624,133.6916,15716.0
2024-11-21 11:30:00,137.36,137.53,137.24,137.53,20847.0,133.6916,133.8571,133.5748,133.8571,20847.0
2024-11-21 11:40:00,137.5,137.65,137.49,137.62,10465.0,133.8279,133.9739,133.8181,133.9447,10465.0
2024-11-21 11:50:00,137.64,137.67,137.53,137.53,11021.0,133.9641,133.9933,133.8571,133.8571,11021.0
2024-11-21 12:00:00,137.53,137.55,137.45,137.49,6390.0,133.8571,133.8765,133.7792,133.8181,6390.0
2024-11-21 12:10:00,137.42,137.5,137.32,137.47,8273.0,133.75,133.8279,133.6527,133.7987,8273.0
2024-11-21 12:20:00,137.48,137.66,137.44,137.59,16876.0,133.8084,133.9836,133.7695,133.9155,16876.0
2024-11-21 12:30:00,137.6,137.78,137.6,137.75,10942.0,133.9252,134.1004,133.9252,134.0712,10942.0
2024-11-21 12:40:00,137.77,137.81,137.7,137.74,18412.0,134.0907,134.1296,134.0225,134.0615,18412.0
2024-11-21 12:50:00,137.74,137.82,137.69,137.8,20260.0,134.0615,134.1393,134.0128,134.1199,20260.0
2024-11-21 13:00:00,137.8,137.96,137.8,137.96,13209.0,134.1199,134.2756,134.1199,134.2756,13209.0
2024-11-21 13:10:00,137.96,137.99,137.76,137.78,6477.0,134.2756,134.3048,134.0809,134.1004,6477.0
2024-11-21 13:20:00,137.8,137.86,137.79,137.82,12518.0,134.1199,134.1783,134.1101,134.1393,12518.0
2024-11-21 13:30:00,137.82,137.84,137.64,137.65,17021.0,134.1393,134.1588,133.9641,133.9739,17021.0
2024-11-21 13:40:00,137.63,137.69,137.47,137.53,11154.0,133.9544,134.0128,133.7987,133.8571,11154.0
2024-11-21 13:50:00,137.55,137.61,137.48,137.57,8009.0,133.8765,133.9349,133.8084,133.896,8009.0
2024-11-21 14:00:00,137.59,137.71,137.54,137.66,7524.0,133.9155,134.0323,133.8668,133.9836,7524.0
2024-11-21 14:10:00,137.67,137.73,137.59,137.66,8706.0,133.9933,134.0517,133.9155,133.9836,8706.0
2024-11-21 14:20:00,137.66,137.7,137.54,137.55,11745.0,133.9836,134.0225,133.8668,133.8765,11745.0
2024-11-21 14:30:00,137.55,137.58,137.41,137.46,11799.0,133.8765,133.9057,133.7403,133.7889,11799.0
2024-11-21 14:40:00,137.48,137.5,137.44,137.47,9842.0,133.8084,133.8279,133.7695,133.7987,9842.0
2024-11-21 14:50:00,137.47,137.52,137.42,137.52,10013.0,133.7987,133.8473,133.75,133.8473,10013.0
2024-11-21 15:00:00,137.53,137.53,137.19,137.42,22832.0,133.8571,133.8571,133.5262,133.75,22832.0
2024-11-21 15:10:00,137.42,137.45,137.17,137.17,10520.0,133.75,133.7792,133.5067,133.5067,10520.0
2024-11-21 15:20:00,137.17,137.18,137.02,137.03,34056.0,133.5067,133.5164,133.3607,133.3704,34056.0
2024-11-21 15:30:00,137.04,137.15,137.02,137.06,18759.0,133.3802,133.4872,133.3607,133.3996,18759.0
2024-11-21 15:40:00,137.07,137.22,137.01,137.19,28689.0,133.4094,133.5554,133.351,133.5262,28689.0
2024-11-21 15:50:00,137.18,137.25,136.98,137.06,128759.0,133.5164,133.5846,133.3218,133.3996,128759.0
2024-11-22 09:30:00,137.76,138.32,137.48,138.03,45912.0,134.0809,134.626,133.8084,134.3437,45912.0
2024-11-22 09:40:00,137.93,138.2,137.87,138.13,15481.0,134.2464,134.5092,134.188,134.4411,15481.0
2024-11-22 09:50:00,138.12,138.3,138.09,138.19,26631.0,134.4313,134.6065,134.4021,134.4994,26631.0
2024-11-22 10:00:00,138.26,138.28,137.99,138.07,12004.0,134.5676,134.587,134.3048,134.3827,12004.0
2024-11-22 10:10:00,138.12,138.23,138.0,138.13,9124.0,134.4313,134.5384,134.3145,134.4411,9124.0
2024-11-22 10:20:00,138.15,138.16,137.99,138.16,10901.0,134.4605,134.4703,134.3048,134.4703,10901.0
2024-11-22 10:30:00,138.14,138.27,138.1,138.13,31703.0,134.4508,134.5773,134.4119,134.4411,31703.0
2024-11-22 10:40:00,138.13,138.3,138.05,138.05,12766.0,134.4411,134.6065,134.3632,134.3632,12766.0
2024-11-22 10:50:00,138.1,138.3,138.07,138.27,11288.0,134.4119,134.6065,134.3827,134.5773,11288.0
2024-11-22 11:00:00,138.3,138.44,138.21,138.4,18580.0,134.6065,134.7428,134.5189,134.7038,18580.0
2024-11-22 11:10:00,138.36,138.42,138.32,138.39,8288.0,134.6649,134.7233,134.626,134.6941,8288.0
2024-11-22 11:20:00,138.42,138.67,138.38,138.65,10402.0,134.7233,134.9666,134.6844,134.9472,10402.0
2024-11-22 11:30:00,138.63,138.65,138.55,138.62,11734.0,134.9277,134.9472,134.8498,134.918,11734.0
2024-11-22 11:40:00,138.61,138.72,138.59,138.67,12714.0,134.9082,135.0153,134.8888,134.9666,12714.0
2024-11-22 11:50:00,138.67,138.68,138.54,138.59,7018.0,134.9666,134.9764,134.8401,134.8888,7018.0
2024-11-22 12:00:00,138.6,138.79,138.57,138.78,4448.0,134.8985,135.0834,134.8693,135.0737,4448.0
2024-11-22 12:10:00,138.8,138.85,138.72,138.81,7374.0,135.0932,135.1418,135.0153,135.1029,7374.0
2024-11-22 12:20:00,138.83,139.1,138.81,139.03,21225.0,135.1224,135.3851,135.1029,135.317,21225.0
2024-11-22 12:30:00,139.0,139.0,138.79,138.84,6783.0,135.2878,135.2878,135.0834,135.1321,6783.0
2024-11-22 12:40:00,138.78,138.89,138.77,138.88,11607.0,135.0737,135.1808,135.064,135.171,11607.0
2024-11-22 12:50:00,138.9,138.93,138.78,138.93,6297.0,135.1905,135.2197,135.0737,135.2197,6297.0
2024-11-22 13:00:00,138.9,138.93,138.71,138.84,17129.0,135.1905,135.2197,135.0056,135.1321,17129.0
2024-11-22 13:10:00,138.82,138.97,138.79,138.89,7696.0,135.1126,135.2586,135.0834,135.1808,7696.0
2024-11-22 13:20:00,138.85,138.85,138.73,138.74,6985.0,135.1418,135.1418,135.025,135.0348,6985.0
2024-11-22 13:30:00,138.75,138.76,138.54,138.62,9312.0,135.0445,135.0542,134.8401,134.918,9312.0
2024-11-22 13:40:00,138.62,138.62,138.52,138.52,5349.0,134.918,134.918,134.8206,134.8206,5349.0
2024-11-22 13:50:00,138.51,138.59,138.45,138.54,9970.0,134.8109,134.8888,134.7525,134.8401,9970.0
2024-11-22 14:00:00,138.53,138.58,138.43,138.48,5904.0,134.8304,134.879,134.733,134.7817,5904.0
2024-11-22 14:10:00,138.48,138.65,138.45,138.57,9752.0,134.7817,134.9472,134.7525,134.8693,9752.0
2024-11-22 14:20:00,138.57,138.67,138.57,138.61,6359.0,134.8693,134.9666,134.8693,134.9082,6359.0
2024-11-22 14:30:00,138.57,138.71,138.52,138.7,10880.0,134.8693,135.0056,134.8206,134.9958,10880.0
2024-11-22 14:40:00,138.7,138.83,138.65,138.83,9027.0,134.9958,135.1224,134.9472,135.1224,9027.0
2024-11-22 14:50:00,138.82,138.88,138.44,138.44,33823.0,135.1126,135.171,134.7428,134.7428,33823.0
2024-11-22 15:00:00,138.41,138.42,138.2,138.31,23065.0,134.7136,134.7233,134.5092,134.6162,23065.0
2024-11-22 15:10:00,138.29,138.37,138.2,138.37,15738.0,134.5968,134.6746,134.5092,134.6746,15738.0
2024-11-22 15:20:00,138.37,138.41,138.32,138.35,13939.0,134.6746,134.7136,134.626,134.6552,13939.0
2024-11-22 15:30:00,138.35,138.59,138.27,138.56,28392.0,134.6552,134.8888,134.5773,134.8596,28392.0
2024-11-22 15:40:00,138.56,138.58,138.44,138.49,27198.0,134.8596,134.879,134.7428,134.7914,27198.0
2024-11-22 15:50:00,138.41,138.71,138.35,138.41,156815.0,134.7136,135.0056,134.6552,134.7136,156815.0
2024-11-25 09:30:00,139.08,139.55,138.79,139.32,39274.0,135.3657,135.8231,135.0834,135.5993,39274.0
2024-11-25 09:40:00,139.16,139.61,138.98,139.44,12547.0,135.4435,135.8815,135.2684,135.7161,12547.0
2024-11-25 09:50:00,139.43,139.75,139.31,139.37,19224.0,135.7063,136.0178,135.5895,135.6479,19224.0
2024-11-25 10:00:00,139.37,139.52,138.92,139.06,44685.0,135.6479,135.7939,135.21,135.3462,44685.0
2024-11-25 10:10:00,139.1,139.24,138.99,139.23,24084.0,135.3851,135.5214,135.2781,135.5117,24084.0
2024-11-25 10:20:00,139.23,139.45,139.2,139.4,29479.0,135.5117,135.7258,135.4825,135.6771,29479.0
2024-11-25 10:30:00,139.36,139.43,139.16,139.28,17947.0,135.6382,135.7063,135.4435,135.5603,17947.0
2024-11-25 10:40:00,139.32,139.41,138.97,139.0,17380.0,135.5993,135.6869,135.2586,135.2878,17380.0
2024-11-25 10:50:00,139.0,139.14,138.99,139.14,8986.0,135.2878,135.4241,135.2781,135.4241,8986.0
2024-11-25 11:00:00,139.12,139.12,138.82,138.83,9137.0,135.4046,135.4046,135.1126,135.1224,9137.0
2024-11-25 11:10:00,138.82,138.89,138.46,138.5,10100.0,135.1126,135.1808,134.7622,134.8012,10100.0
2024-11-25 11:20:00,138.47,138.52,138.06,138.06,11790.0,134.772,134.8206,134.3729,134.3729,11790.0
2024-11-25 11:30:00,138.06,138.21,137.98,138.02,12359.0,134.3729,134.5189,134.2951,134.334,12359.0
2024-11-25 11:40:00,138.06,138.1,137.92,137.99,5948.0,134.3729,134.4119,134.2367,134.3048,5948.0
2024-11-25 11:50:00,138.0,138.31,137.87,138.06,159298.0,134.3145,134.6162,134.188,134.3729,159298.0
2024-11-25 12:00:00,138.08,138.54,138.07,138.53,10762.0,134.3924,134.8401,134.3827,134.8304,10762.0
2024-11-25 12:10:00,138.49,138.64,138.45,138.55,8391.0,134.7914,134.9374,134.7525,134.8498,8391.0
2024-11-25 12:20:00,138.61,138.89,138.61,138.63,16549.0,134.9082,135.1808,134.9082,134.9277,16549.0
2024-11-25 12:30:00,138.65,138.65,138.54,138.58,7832.0,134.9472,134.9472,134.8401,134.879,7832.0
2024-11-25 12:40:00,138.58,138.63,138.47,138.53,13713.0,134.879,134.9277,134.772,134.8304,13713.0
2024-11-25 12:50:00,138.51,138.81,138.46,138.75,70196.0,134.8109,135.1029,134.7622,135.0445,70196.0
2024-11-25 13:00:00,138.74,139.14,138.73,139.07,59131.0,135.0348,135.4241,135.025,135.3559,59131.0
2024-11-25 13:10:00,139.05,139.14,138.95,138.99,9964.0,135.3365,135.4241,135.2392,135.2781,9964.0
2024-11-25 13:20:00,139.02,139.12,138.8,138.93,38109.0,135.3073,135.4046,135.0932,135.2197,38109.0
2024-11-25 13:30:00,138.86,139.04,138.83,139.04,11077.0,135.1516,135.3267,135.1224,135.3267,11077.0
2024-11-25 13:40:00,139.04,139.08,138.95,139.01,12423.0,135.3267,135.3657,135.2392,135.2975,12423.0
2024-11-25 13:50:00,139.04,139.19,139.02,139.14,10689.0,135.3267,135.4727,135.3073,135.4241,10689.0
2024-11-25 14:00:00,139.12,139.12,138.63,138.75,34800.0,135.4046,135.4046,134.9277,135.0445,34800.0
2024-11-25 14:10:00,138.75,138.75,138.63,138.69,13060.0,135.0445,135.0445,134.9277,134.9861,13060.0
2024-11-25 14:20:00,138.69,138.71,138.35,138.37,12653.0,134.9861,135.0056,134.6552,134.6746,12653.0
2024-11-25 14:30:00,138.37,138.49,138.34,138.48,15025.0,134.6746,134.7914,134.6454,134.7817,15025.0
2024-11-25 14:40:00,138.48,138.81,138.48,138.8,20206.0,134.7817,135.1029,134.7817,135.0932,20206.0
2024-11-25 14:50:00,138.81,138.9,138.76,138.87,23915.0,135.1029,135.1905,135.0542,135.1613,23915.0
2024-11-25 15:00:00,138.88,138.91,138.8,138.86,17790.0,135.171,135.2002,135.0932,135.1516,17790.0
2024-11-25 15:10:00,138.86,138.98,138.82,138.89,34398.0,135.1516,135.2684,135.1126,135.1808,34398.0
2024-11-25 15:20:00,138.87,138.87,138.7,138.78,22235.0,135.1613,135.1613,134.9958,135.0737,22235.0
2024-11-25 15:30:00,138.76,138.86,138.65,138.76,30481.0,135.0542,135.1516,134.9472,135.0542,30481.0
2024-11-25 15:40:00,138.78,138.99,138.75,138.88,47547.0,135.0737,135.2781,135.0445,135.171,47547.0
2024-11-25 15:50:00,138.89,139.36,138.76,139.13,274176.0,135.1808,135.6382,135.0542,135.4143,274176.0
2024-11-26 09:30:00,139.05,139.73,138.82,139.41,40009.0,135.3365,135.9983,135.1126,135.6869,40009.0
2024-11-26 09:40:00,139.43,139.43,138.92,138.98,23484.0,135.7063,135.7063,135.21,135.2684,23484.0
2024-11-26 09:50:00,138.97,139.66,138.95,139.65,18026.0,135.2586,135.9302,135.2392,135.9205,18026.0
2024-11-26 10:00:00,139.48,139.69,139.27,139.35,11465.0,135.755,135.9594,135.5506,135.6285,11465.0
2024-11-26 10:10:00,139.45,139.75,139.22,139.75,12749.0,135.7258,136.0178,135.5019,136.0178,12749.0
2024-11-26 10:20:00,139.79,139.98,139.69,139.92,14792.0,136.0567,136.2416,135.9594,136.1832,14792.0
2024-11-26 10:30:00,139.93,139.95,139.65,139.7,16448.0,136.193,136.2124,135.9205,135.9691,16448.0
2024-11-26 10:40:00,139.68,139.73,139.43,139.43,20464.0,135.9497,135.9983,135.7063,135.7063,20464.0
2024-11-26 10:50:00,139.41,139.53,139.28,139.51,13274.0,135.6869,135.8037,135.5603,135.7842,13274.0
2024-11-26 11:00:00,139.51,139.6,139.43,139.52,10794.0,135.7842,135.8718,135.7063,135.7939,10794.0
2024-11-26 11:10:00,139.52,139.67,139.45,139.45,14577.0,135.7939,135.9399,135.7258,135.7258,14577.0
2024-11-26 11:20:00,139.46,139.47,139.36,139.43,9787.0,135.7355,135.7453,135.6382,135.7063,9787.0
2024-11-26 11:30:00,139.44,139.72,139.34,139.71,12495.0,135.7161,135.9886,135.6187,135.9789,12495.0
2024-11-26 11:40:00,139.67,139.84,139.65,139.78,8412.0,135.9399,136.1054,135.9205,136.047,8412.0
2024-11-26 11:50:00,139.8,139.81,139.62,139.69,12779.0,136.0665,136.0762,135.8913,135.9594,12779.0
2024-11-26 12:00:00,139.7,139.85,139.7,139.83,12568.0,135.9691,136.1151,135.9691,136.0957,12568.0
2024-11-26 12:10:00,139.83,139.92,139.8,139.85,15068.0,136.0957,136.1832,136.0665,136.1151,15068.0
2024-11-26 12:20:00,139.84,139.85,139.67,139.77,8141.0,136.1054,136.1151,135.9399,136.0373,8141.0
2024-11-26 12:30:00,139.79,139.9,139.75,139.89,9641.0,136.0567,136.1638,136.0178,136.154,9641.0
2024-11-26 12:40:00,139.89,139.89,139.62,139.69,7207.0,136.154,136.154,135.8913,135.9594,7207.0
2024-11-26 12:50:00,139.7,139.73,139.54,139.72,8545.0,135.9691,135.9983,135.8134,135.9886,8545.0
2024-11-26 13:00:00,139.74,139.86,139.74,139.84,10361.0,136.0081,136.1248,136.0081,136.1054,10361.0
2024-11-26 13:10:00,139.86,139.9,139.77,139.78,7068.0,136.1248,136.1638,136.0373,136.047,7068.0
2024-11-26 13:20:00,139.81,139.86,139.77,139.79,8446.0,136.0762,136.1248,136.0373,136.0567,8446.0
2024-11-26 13:30:00,139.79,139.94,139.74,139.88,12130.0,136.0567,136.2027,136.0081,136.1443,12130.0
2024-11-26 13:40:00,139.89,139.96,139.8,139.95,14798.0,136.154,136.2222,136.0665,136.2124,14798.0
2024-11-26 13:50:00,139.95,139.97,139.9,139.9,10737.0,136.2124,136.2319,136.1638,136.1638,10737.0
2024-11-26 14:00:00,139.89,140.16,139.87,140.11,57314.0,136.154,136.4168,136.1346,136.3682,57314.0
2024-11-26 14:10:00,140.1,140.17,139.94,140.06,23394.0,136.3584,136.4266,136.2027,136.3195,23394.0
2024-11-26 14:20:00,140.04,140.22,140.03,140.18,14517.0,136.3,136.4752,136.2903,136.4363,14517.0
2024-11-26 14:30:00,140.17,140.23,140.17,140.19,11652.0,136.4266,136.485,136.4266,136.446,11652.0
2024-11-26 14:40:00,140.19,140.27,140.13,140.14,18966.0,136.446,136.5239,136.3876,136.3974,18966.0
2024-11-26 14:50:00,140.13,140.21,140.1,140.11,9884.0,136.3876,136.4655,136.3584,136.3682,9884.0
2024-11-26 15:00:00,140.12,140.14,139.94,139.96,11381.0,136.3779,136.3974,136.2027,136.2222,11381.0
2024-11-26 15:10:00,139.96,140.0,139.87,139.92,25794.0,136.2222,136.2611,136.1346,136.1832,25794.0
2024-11-26 15:20:00,139.92,140.03,139.85,139.88,21338.0,136.1832,136.2903,136.1151,136.1443,21338.0
2024-11-26 15:30:00,139.9,140.14,139.88,140.07,17236.0,136.1638,136.3974,136.1443,136.3292,17236.0
2024-11-26 15:40:00,140.09,140.1,139.94,140.03,30163.0,136.3487,136.3584,136.2027,136.2903,30163.0
2024-11-26 15:50:00,140.04,140.14,139.58,139.73,157392.0,136.3,136.3974,135.8523,135.9983,157392.0
2024-11-27 09:30:00,139.86,140.57,139.86,140.28,38282.0,136.1248,136.8159,136.1248,136.5336,38282.0
2024-11-27 09:40:00,140.28,140.28,139.47,139.77,15386.0,136.5336,136.5336,135.7453,136.0373,15386.0
2024-11-27 09:50:00,139.8,139.86,139.59,139.81,11200.0,136.0665,136.1248,135.8621,136.0762,11200.0
2024-11-27 10:00:00,139.81,140.01,139.5,139.59,19447.0,136.0762,136.2708,135.7745,135.8621,19447.0
2024-11-27 10:10:00,139.6,139.76,139.36,139.7,49772.0,135.8718,136.0275,135.6382,135.9691,49772.0
2024-11-27 10:20:00,139.67,139.99,139.6,139.97,48200.0,135.9399,136.2514,135.8718,136.2319,48200.0
2024-11-27 10:30:00,140.01,140.29,140.0,140.21,20902.0,136.2708,136.5434,136.2611,136.4655,20902.0
2024-11-27 10:40:00,140.19,140.36,140.1,140.34,9240.0,136.446,136.6115,136.3584,136.592,9240.0
2024-11-27 10:50:00,140.38,140.44,140.25,140.42,18086.0,136.631,136.6894,136.5044,136.6699,18086.0
2024-11-27 11:00:00,140.4,140.5,140.18,140.18,9958.0,136.6504,136.7478,136.4363,136.4363,9958.0
2024-11-27 11:10:00,140.18,140.25,140.03,140.06,27015.0,136.4363,136.5044,136.2903,136.3195,27015.0
2024-11-27 11:20:00,140.05,140.2,140.03,140.11,12097.0,136.3098,136.4558,136.2903,136.3682,12097.0
2024-11-27 11:30:00,140.1,140.2,139.88,140.15,26719.0,136.3584,136.4558,136.1443,136.4071,26719.0
2024-11-27 11:40:00,140.13,140.4,140.07,140.39,8070.0,136.3876,136.6504,136.3292,136.6407,8070.0
2024-11-27 11:50:00,140.4,140.44,140.31,140.41,9520.0,136.6504,136.6894,136.5628,136.6602,9520.0
2024-11-27 12:00:00,140.46,140.6,140.46,140.52,7903.0,136.7088,136.8451,136.7088,136.7672,7903.0
2024-11-27 12:10:00,140.5,140.6,140.43,140.53,20234.0,136.7478,136.8451,136.6796,136.777,20234.0
2024-11-27 12:20:00,140.47,140.51,140.3,140.35,5112.0,136.7186,136.7575,136.5531,136.6018,5112.0
2024-11-27 12:30:00,140.36,140.45,140.36,140.41,7502.0,136.6115,136.6991,136.6115,136.6602,7502.0
2024-11-27 12:40:00,140.42,140.44,140.3,140.3,5610.0,136.6699,136.6894,136.5531,136.5531,5610.0
2024-11-27 12:50:00,140.33,140.52,140.32,140.48,6882.0,136.5823,136.7672,136.5726,136.7283,6882.0
2024-11-27 13:00:00,140.46,140.46,140.33,140.34,5551.0,136.7088,136.7088,136.5823,136.592,5551.0
2024-11-27 13:10:00,140.34,140.35,140.16,140.16,6370.0,136.592,136.6018,136.4168,136.4168,6370.0
2024-11-27 13:20:00,140.13,140.15,140.07,140.11,6509.0,136.3876,136.4071,136.3292,136.3682,6509.0
2024-11-27 13:30:00,140.1,140.1,139.99,140.0,6709.0,136.3584,136.3584,136.2514,136.2611,6709.0
2024-11-27 13:40:00,140.0,140.07,139.98,139.98,9626.0,136.2611,136.3292,136.2416,136.2416,9626.0
2024-11-27 13:50:00,139.98,140.08,139.96,140.02,8609.0,136.2416,136.339,136.2222,136.2806,8609.0
2024-11-27 14:00:00,140.0,140.02,139.76,139.91,11354.0,136.2611,136.2806,136.0275,136.1735,11354.0
2024-11-27 14:10:00,139.84,139.84,139.62,139.65,4755.0,136.1054,136.1054,135.8913,135.9205,4755.0
2024-11-27 14:20:00,139.65,139.67,139.35,139.41,24439.0,135.9205,135.9399,135.6285,135.6869,24439.0
2024-11-27 14:30:00,139.45,139.58,139.43,139.52,15465.0,135.7258,135.8523,135.7063,135.7939,15465.0
2024-11-27 14:40:00,139.52,139.58,139.5,139.5,4830.0,135.7939,135.8523,135.7745,135.7745,4830.0
2024-11-27 14:50:00,139.5,139.55,139.36,139.37,7975.0,135.7745,135.8231,135.6382,135.6479,7975.0
2024-11-27 15:00:00,139.37,139.37,139.13,139.18,11885.0,135.6479,135.6479,135.4143,135.463,11885.0
2024-11-27 15:10:00,139.18,139.27,139.15,139.23,10409.0,135.463,135.5506,135.4338,135.5117,10409.0
2024-11-27 15:20:00,139.22,139.31,139.06,139.11,14121.0,135.5019,135.5895,135.3462,135.3949,14121.0
2024-11-27 15:30:00,139.08,139.19,138.98,139.05,21609.0,135.3657,135.4727,135.2684,135.3365,21609.0
2024-11-27 15:40:00,139.03,139.21,139.02,139.21,18021.0,135.317,135.4922,135.3073,135.4922,18021.0
2024-11-27 15:50:00,139.34,139.49,139.11,139.19,101791.0,135.6187,135.7647,135.3949,135.4727,101791.0
2024-11-29 09:30:00,138.02,139.34,138.01,139.22,45656.0,134.334,135.6187,134.3243,135.5019,45656.0
2024-11-29 09:40:00,139.22,139.26,138.41,138.68,37263.0,135.5019,135.5409,134.7136,134.9764,37263.0
2024-11-29 09:50:00,138.69,139.1,138.66,138.82,19801.0,134.9861,135.3851,134.9569,135.1126,19801.0
2024-11-29 10:00:00,138.82,139.32,138.63,139.04,29655.0,135.1126,135.5993,134.9277,135.3267,29655.0
2024-11-29 10:10:00,139.16,139.24,139.04,139.04,11764.0,135.4435,135.5214,135.3267,135.3267,11764.0
2024-11-29 10:20:00,139.0,139.29,138.99,139.29,16605.0,135.2878,135.5701,135.2781,135.5701,16605.0
2024-11-29 10:30:00,139.31,139.33,139.14,139.27,15016.0,135.5895,135.609,135.4241,135.5506,15016.0
2024-11-29 10:40:00,139.26,139.29,139.11,139.19,12952.0,135.5409,135.5701,135.3949,135.4727,12952.0
2024-11-29 10:50:00,139.2,139.29,139.13,139.24,12897.0,135.4825,135.5701,135.4143,135.5214,12897.0
2024-11-29 11:00:00,139.24,139.35,139.09,139.3,13298.0,135.5214,135.6285,135.3754,135.5798,13298.0
2024-11-29 11:10:00,139.3,139.3,139.14,139.24,10555.0,135.5798,135.5798,135.4241,135.5214,10555.0
2024-11-29 11:20:00,139.21,139.35,139.17,139.28,7809.0,135.4922,135.6285,135.4533,135.5603,7809.0
2024-11-29 11:30:00,139.24,139.47,139.14,139.39,15183.0,135.5214,135.7453,135.4241,135.6674,15183.0
2024-11-29 11:40:00,139.45,139.58,139.43,139.43,10482.0,135.7258,135.8523,135.7063,135.7063,10482.0
2024-11-29 11:50:00,139.43,139.45,139.31,139.39,9394.0,135.7063,135.7258,135.5895,135.6674,9394.0
2024-11-29 12:00:00,139.44,139.56,139.43,139.55,11775.0,135.7161,135.8329,135.7063,135.8231,11775.0
2024-11-29 12:10:00,139.53,139.61,139.51,139.58,11705.0,135.8037,135.8815,135.7842,135.8523,11705.0
2024-11-29 12:20:00,139.57,139.73,139.56,139.6,11308.0,135.8426,135.9983,135.8329,135.8718,11308.0
2024-11-29 12:30:00,139.62,139.75,139.61,139.71,14519.0,135.8913,136.0178,135.8815,135.9789,14519.0
2024-11-29 12:40:00,139.71,139.8,139.55,139.56,13664.0,135.9789,136.0665,135.8231,135.8329,13664.0
2024-11-29 12:50:00,139.61,139.65,139.3,139.43,133032.0,135.8815,135.9205,135.5798,135.7063,133032.0
2024-12-02 09:30:00,139.76,139.99,138.94,138.94,37984.0,136.0275,136.2514,135.2294,135.2294,37984.0
2024-12-02 09:40:00,138.87,138.89,138.37,138.52,70268.0,135.1613,135.1808,134.6746,134.8206,70268.0
2024-12-02 09:50:00,138.52,138.82,138.45,138.78,47258.0,134.8206,135.1126,134.7525,135.0737,47258.0
2024-12-02 10:00:00,138.79,139.09,138.76,138.98,35114.0,135.0834,135.3754,135.0542,135.2684,35114.0
2024-12-02 10:10:00,139.0,139.11,138.77,139.05,25899.0,135.2878,135.3949,135.064,135.3365,25899.0
2024-12-02 10:20:00,139.04,139.24,138.78,139.24,34576.0,135.3267,135.5214,135.0737,135.5214,34576.0
2024-12-02 10:30:00,139.25,139.55,139.15,139.55,82922.0,135.5311,135.8231,135.4338,135.8231,82922.0
2024-12-02 10:40:00,139.55,139.88,139.48,139.88,53284.0,135.8231,136.1443,135.755,136.1443,53284.0
2024-12-02 10:50:00,139.83,139.91,139.72,139.87,27898.0,136.0957,136.1735,135.9886,136.1346,27898.0
2024-12-02 11:00:00,139.86,140.16,139.71,139.99,25744.0,136.1248,136.4168,135.9789,136.2514,25744.0
2024-12-02 11:10:00,139.98,140.15,139.87,140.12,12580.0,136.2416,136.4071,136.1346,136.3779,12580.0
2024-12-02 11:20:00,140.15,140.38,140.1,140.36,31182.0,136.4071,136.631,136.3584,136.6115,31182.0
2024-12-02 11:30:00,140.34,140.4,140.19,140.32,32847.0,136.592,136.6504,136.446,136.5726,32847.0
2024-12-02 11:40:00,140.35,140.4,140.12,140.14,234157.0,136.6018,136.6504,136.3779,136.3974,234157.0
2024-12-02 11:50:00,140.13,140.19,139.99,140.11,16452.0,136.3876,136.446,136.2514,136.3682,16452.0
2024-12-02 12:00:00,140.15,140.16,139.92,140.03,6735.0,136.4071,136.4168,136.1832,136.2903,6735.0
2024-12-02 12:10:00,139.97,139.98,139.44,139.44,12089.0,136.2319,136.2416,135.7161,135.7161,12089.0
2024-12-02 12:20:00,139.45,139.55,139.31,139.39,11173.0,135.7258,135.8231,135.5895,135.6674,11173.0
2024-12-02 12:30:00,139.39,139.48,139.19,139.28,7843.0,135.6674,135.755,135.4727,135.5603,7843.0
2024-12-02 12:40:00,139.23,139.23,139.06,139.23,13091.0,135.5117,135.5117,135.3462,135.5117,13091.0
2024-12-02 12:50:00,139.18,139.43,139.17,139.3,8241.0,135.463,135.7063,135.4533,135.5798,8241.0
2024-12-02 13:00:00,139.31,139.52,139.29,139.49,18763.0,135.5895,135.7939,135.5701,135.7647,18763.0
2024-12-02 13:10:00,139.47,139.55,139.38,139.53,6496.0,135.7453,135.8231,135.6577,135.8037,6496.0
2024-12-02 13:20:00,139.53,139.66,139.51,139.64,6752.0,135.8037,135.9302,135.7842,135.9107,6752.0
2024-12-02 13:30:00,139.67,139.74,139.52,139.52,10206.0,135.9399,136.0081,135.7939,135.7939,10206.0
2024-12-02 13:40:00,139.44,139.48,139.34,139.34,5141.0,135.7161,135.755,135.6187,135.6187,5141.0
2024-12-02 13:50:00,139.34,139.42,139.3,139.42,8466.0,135.6187,135.6966,135.5798,135.6966,8466.0
2024-12-02 14:00:00,139.41,139.45,139.31,139.45,6970.0,135.6869,135.7258,135.5895,135.7258,6970.0
2024-12-02 14:10:00,139.47,139.48,139.42,139.45,6884.0,135.7453,135.755,135.6966,135.7258,6884.0
2024-12-02 14:20:00,139.45,139.56,139.44,139.55,8529.0,135.7258,135.8329,135.7161,135.8231,8529.0
2024-12-02 14:30:00,139.54,139.54,139.35,139.38,10033.0,135.8134,135.8134,135.6285,135.6577,10033.0
2024-12-02 14:40:00,139.37,139.4,139.27,139.33,10171.0,135.6479,135.6771,135.5506,135.609,10171.0
2024-12-02 14:50:00,139.35,139.37,139.25,139.33,10140.0,135.6285,135.6479,135.5311,135.609,10140.0
2024-12-02 15:00:00,139.33,139.72,139.25,139.5,60294.0,135.609,135.9886,135.5311,135.7745,60294.0
2024-12-02 15:10:00,139.53,139.6,139.51,139.54,13932.0,135.8037,135.8718,135.7842,135.8134,13932.0
2024-12-02 15:20:00,139.53,139.57,139.41,139.42,12089.0,135.8037,135.8426,135.6869,135.6966,12089.0
2024-12-02 15:30:00,139.41,139.55,139.39,139.44,18744.0,135.6869,135.8231,135.6674,135.7161,18744.0
2024-12-02 15:40:00,139.42,139.47,139.22,139.4,23513.0,135.6966,135.7453,135.5019,135.6771,23513.0
2024-12-02 15:50:00,139.43,139.76,139.38,139.54,127107.0,135.7063,136.0275,135.6577,135.8134,127107.0
2024-12-03 09:30:00,139.29,139.75,138.08,138.32,36397.0,135.5701,136.0178,134.3924,134.626,36397.0
2024-12-03 09:40:00,138.32,138.35,137.64,138.09,61401.0,134.626,134.6552,133.9641,134.4021,61401.0
2024-12-03 09:50:00,138.14,138.71,138.07,138.49,41422.0,134.4508,135.0056,134.3827,134.7914,41422.0
2024-12-03 10:00:00,138.49,138.54,137.43,137.65,51934.0,134.7914,134.8401,133.7597,133.9739,51934.0
2024-12-03 10:10:00,137.63,137.67,137.38,137.61,17079.0,133.9544,133.9933,133.7111,133.9349,17079.0
2024-12-03 10:20:00,137.62,137.73,137.47,137.71,16188.0,133.9447,134.0517,133.7987,134.0323,16188.0
2024-12-03 10:30:00,137.67,137.74,137.37,137.59,16652.0,133.9933,134.0615,133.7013,133.9155,16652.0
2024-12-03 10:40:00,137.59,137.72,137.42,137.68,16104.0,133.9155,134.042,133.75,134.0031,16104.0
2024-12-03 10:50:00,137.68,137.79,137.58,137.59,8400.0,134.0031,134.1101,133.9057,133.9155,8400.0
2024-12-03 11:00:00,137.62,137.64,137.37,137.43,35390.0,133.9447,133.9641,133.7013,133.7597,35390.0
2024-12-03 11:10:00,137.4,137.56,137.37,137.38,18156.0,133.7305,133.8863,133.7013,133.7111,18156.0
2024-12-03 11:20:00,137.37,137.54,137.37,137.5,16816.0,133.7013,133.8668,133.7013,133.8279,16816.0
2024-12-03 11:30:00,137.53,137.71,137.47,137.64,26261.0,133.8571,134.0323,133.7987,133.9641,26261.0
2024-12-03 11:40:00,137.57,137.63,137.57,137.58,7793.0,133.896,133.9544,133.896,133.9057,7793.0
2024-12-03 11:50:00,137.6,137.66,137.4,137.66,34053.0,133.9252,133.9836,133.7305,133.9836,34053.0
2024-12-03 12:00:00,137.66,137.8,137.51,137.79,7363.0,133.9836,134.1199,133.8376,134.1101,7363.0
2024-12-03 12:10:00,137.79,137.99,137.78,137.88,7729.0,134.1101,134.3048,134.1004,134.1977,7729.0
2024-12-03 12:20:00,137.92,138.1,137.83,138.1,11437.0,134.2367,134.4119,134.1491,134.4119,11437.0
2024-12-03 12:30:00,138.13,138.25,138.07,138.1,8239.0,134.4411,134.5578,134.3827,134.4119,8239.0
2024-12-03 12:40:00,138.09,138.1,137.97,138.02,9739.0,134.4021,134.4119,134.2853,134.334,9739.0
2024-12-03 12:50:00,138.0,138.03,137.76,137.86,6770.0,134.3145,134.3437,134.0809,134.1783,6770.0
2024-12-03 13:00:00,137.86,137.9,137.81,137.86,4918.0,134.1783,134.2172,134.1296,134.1783,4918.0
2024-12-03 13:10:00,137.88,137.93,137.8,137.9,12419.0,134.1977,134.2464,134.1199,134.2172,12419.0
2024-12-03 13:20:00,137.9,138.02,137.82,138.0,8028.0,134.2172,134.334,134.1393,134.3145,8028.0
2024-12-03 13:30:00,138.0,138.02,137.95,138.0,8430.0,134.3145,134.334,134.2659,134.3145,8430.0
2024-12-03 13:40:00,138.01,138.01,137.78,137.91,52918.0,134.3243,134.3243,134.1004,134.2269,52918.0
2024-12-03 13:50:00,137.92,137.95,137.66,137.7,14172.0,134.2367,134.2659,133.9836,134.0225,14172.0
2024-12-03 14:00:00,137.71,137.71,137.47,137.63,26332.0,134.0323,134.0323,133.7987,133.9544,26332.0
2024-12-03 14:10:00,137.61,137.72,137.54,137.65,12392.0,133.9349,134.042,133.8668,133.9739,12392.0
2024-12-03 14:20:00,137.64,137.67,137.46,137.57,13577.0,133.9641,133.9933,133.7889,133.896,13577.0
2024-12-03 14:30:00,137.57,137.69,137.53,137.53,7287.0,133.896,134.0128,133.8571,133.8571,7287.0
2024-12-03 14:40:00,137.55,137.55,137.4,137.44,15558.0,133.8765,133.8765,133.7305,133.7695,15558.0
2024-12-03 14:50:00,137.45,137.54,137.4,137.49,16998.0,133.7792,133.8668,133.7305,133.8181,16998.0
2024-12-03 15:00:00,137.49,137.51,137.39,137.45,18549.0,133.8181,133.8376,133.7208,133.7792,18549.0
2024-12-03 15:10:00,137.48,137.55,137.45,137.55,21301.0,133.8084,133.8765,133.7792,133.8765,21301.0
2024-12-03 15:20:00,137.56,137.6,137.47,137.49,19242.0,133.8863,133.9252,133.7987,133.8181,19242.0
2024-12-03 15:30:00,137.47,137.6,137.37,137.44,30267.0,133.7987,133.9252,133.7013,133.7695,30267.0
2024-12-03 15:40:00,137.4,137.43,137.0,137.09,54484.0,133.7305,133.7597,133.3412,133.4288,54484.0
2024-12-03 15:50:00,137.12,137.12,136.51,136.8,239748.0,133.458,133.458,132.8643,133.1466,239748.0
2024-12-04 09:30:00,136.05,136.47,135.67,136.1,61713.0,132.4166,132.8254,132.0467,132.4653,61713.0
2024-12-04 09:40:00,136.15,136.15,135.61,135.64,37697.0,132.5139,132.5139,131.9884,132.0176,37697.0
2024-12-04 09:50:00,135.64,135.69,135.35,135.55,64575.0,132.0176,132.0662,131.7353,131.93,64575.0
2024-12-04 10:00:00,135.54,135.78,135.39,135.76,45759.0,131.9202,132.1538,131.7742,132.1343,45759.0
2024-12-04 10:10:00,135.71,136.02,135.52,135.95,49064.0,132.0857,132.3874,131.9008,132.3193,49064.0
2024-12-04 10:20:00,135.92,136.15,135.86,135.94,31905.0,132.2901,132.5139,132.2317,132.3095,31905.0
2024-12-04 10:30:00,135.97,136.09,135.88,135.99,43814.0,132.3387,132.4555,132.2511,132.3582,43814.0
2024-12-04 10:40:00,136.01,136.01,135.78,135.92,17833.0,132.3777,132.3777,132.1538,132.2901,17833.0
2024-12-04 10:50:00,135.89,135.93,135.69,135.89,16599.0,132.2609,132.2998,132.0662,132.2609,16599.0
2024-12-04 11:00:00,135.89,135.99,135.87,135.97,18972.0,132.2609,132.3582,132.2414,132.3387,18972.0
2024-12-04 11:10:00,136.0,136.16,135.99,136.12,16541.0,132.3679,132.5237,132.3582,132.4847,16541.0
2024-12-04 11:20:00,136.13,136.4,136.13,136.32,13320.0,132.4945,132.7573,132.4945,132.6794,13320.0
2024-12-04 11:30:00,136.32,136.39,136.28,136.35,6605.0,132.6794,132.7475,132.6405,132.7086,6605.0
2024-12-04 11:40:00,136.35,136.36,136.22,136.29,9343.0,132.7086,132.7183,132.5821,132.6502,9343.0
2024-12-04 11:50:00,136.31,136.57,136.31,136.45,9985.0,132.6697,132.9227,132.6697,132.8059,9985.0
2024-12-04 12:00:00,136.48,136.52,136.38,136.44,10546.0,132.8351,132.874,132.7378,132.7962,10546.0
2024-12-04 12:10:00,136.44,136.5,136.33,136.33,6182.0,132.7962,132.8546,132.6891,132.6891,6182.0
2024-12-04 12:20:00,136.33,136.4,136.2,136.22,19170.0,132.6891,132.7573,132.5626,132.5821,19170.0
2024-12-04 12:30:00,136.27,136.54,136.27,136.53,17254.0,132.6307,132.8935,132.6307,132.8838,17254.0
2024-12-04 12:40:00,136.52,136.56,136.44,136.5,6865.0,132.874,132.913,132.7962,132.8546,6865.0
2024-12-04 12:50:00,136.51,136.62,136.5,136.53,9279.0,132.8643,132.9714,132.8546,132.8838,9279.0
2024-12-04 13:00:00,136.54,136.57,136.29,136.29,8013.0,132.8935,132.9227,132.6502,132.6502,8013.0
2024-12-04 13:10:00,136.31,136.43,136.28,136.35,34699.0,132.6697,132.7865,132.6405,132.7086,34699.0
2024-12-04 13:20:00,136.34,136.38,136.23,136.32,7199.0,132.6989,132.7378,132.5918,132.6794,7199.0
2024-12-04 13:30:00,136.32,136.32,136.18,136.31,15166.0,132.6794,132.6794,132.5431,132.6697,15166.0
2024-12-04 13:40:00,136.28,136.38,136.26,136.38,9023.0,132.6405,132.7378,132.621,132.7378,9023.0
2024-12-04 13:50:00,136.35,136.4,136.31,136.35,12732.0,132.7086,132.7573,132.6697,132.7086,12732.0
2024-12-04 14:00:00,136.32,136.57,136.3,136.53,45054.0,132.6794,132.9227,132.6599,132.8838,45054.0
2024-12-04 14:10:00,136.54,136.7,136.54,136.66,14266.0,132.8935,133.0492,132.8935,133.0103,14266.0
2024-12-04 14:20:00,136.65,136.75,136.5,136.52,19716.0,133.0006,133.0979,132.8546,132.874,19716.0
2024-12-04 14:30:00,136.5,136.59,136.44,136.48,10153.0,132.8546,132.9422,132.7962,132.8351,10153.0
2024-12-04 14:40:00,136.5,136.5,136.36,136.41,15386.0,132.8546,132.8546,132.7183,132.767,15386.0
2024-12-04 14:50:00,136.39,136.5,136.35,136.48,16456.0,132.7475,132.8546,132.7086,132.8351,16456.0
2024-12-04 15:00:00,136.48,136.57,136.41,136.43,20369.0,132.8351,132.9227,132.767,132.7865,20369.0
2024-12-04 15:10:00,136.43,136.62,136.43,136.61,20011.0,132.7865,132.9714,132.7865,132.9616,20011.0
2024-12-04 15:20:00,136.62,136.74,136.54,136.64,17855.0,132.9714,133.0882,132.8935,132.9908,17855.0
2024-12-04 15:30:00,136.63,136.71,136.55,136.62,22804.0,132.9811,133.059,132.9032,132.9714,22804.0
2024-12-04 15:40:00,136.61,136.69,136.56,136.66,25780.0,132.9616,133.0395,132.913,133.0103,25780.0
2024-12-04 15:50:00,136.63,136.79,136.45,136.78,126063.0,132.9811,133.1368,132.8059,133.1271,126063.0
2024-12-05 09:30:00,137.09,137.64,136.91,137.64,49123.0,133.4288,133.9641,133.2536,133.9641,49123.0
2024-12-05 09:40:00,137.65,137.65,137.22,137.22,15860.0,133.9739,133.9739,133.5554,133.5554,15860.0
2024-12-05 09:50:00,137.26,137.35,136.94,137.1,27930.0,133.5943,133.6819,133.2828,133.4386,27930.0
2024-12-05 10:00:00,137.04,137.33,136.9,137.19,27399.0,133.3802,133.6624,133.2439,133.5262,27399.0
2024-12-05 10:10:00,137.15,137.24,137.01,137.05,13625.0,133.4872,133.5748,133.351,133.3899,13625.0
2024-12-05 10:20:00,137.04,137.18,136.89,136.9,15259.0,133.3802,133.5164,133.2342,133.2439,15259.0
2024-12-05 10:30:00,136.78,136.87,136.69,136.84,16357.0,133.1271,133.2147,133.0395,133.1855,16357.0
2024-12-05 10:40:00,136.83,137.03,136.68,136.94,17233.0,133.1758,133.3704,133.0298,133.2828,17233.0
2024-12-05 10:50:00,136.93,136.97,136.74,136.83,16772.0,133.2731,133.312,133.0882,133.1758,16772.0
2024-12-05 11:00:00,136.79,136.83,136.66,136.69,15518.0,133.1368,133.1758,133.0103,133.0395,15518.0
2024-12-05 11:10:00,136.68,136.78,136.6,136.77,15028.0,133.0298,133.1271,132.9519,133.1174,15028.0
2024-12-05 11:20:00,136.72,136.86,136.68,136.81,20499.0,133.0687,133.205,133.0298,133.1563,20499.0
2024-12-05 11:30:00,136.82,137.04,136.76,136.87,105044.0,133.166,133.3802,133.1076,133.2147,105044.0
2024-12-05 11:40:00,136.9,137.01,136.85,136.97,22046.0,133.2439,133.351,133.1952,133.312,22046.0
2024-12-05 11:50:00,136.99,137.03,136.91,137.0,12180.0,133.3315,133.3704,133.2536,133.3412,12180.0
2024-12-05 12:00:00,136.98,137.11,136.98,137.06,9209.0,133.3218,133.4483,133.3218,133.3996,9209.0
2024-12-05 12:10:00,137.04,137.07,136.92,136.98,12812.0,133.3802,133.4094,133.2634,133.3218,12812.0
2024-12-05 12:20:00,136.99,137.14,136.95,137.08,11049.0,133.3315,133.4775,133.2926,133.4191,11049.0
2024-12-05 12:30:00,137.09,137.19,137.05,137.19,11973.0,133.4288,133.5262,133.3899,133.5262,11973.0
2024-12-05 12:40:00,137.21,137.4,137.19,137.37,12105.0,133.5456,133.7305,133.5262,133.7013,12105.0
2024-12-05 12:50:00,137.38,137.39,137.21,137.29,22634.0,133.7111,133.7208,133.5456,133.6235,22634.0
2024-12-05 13:00:00,137.31,137.39,137.28,137.32,16101.0,133.643,133.7208,133.6138,133.6527,16101.0
2024-12-05 13:10:00,137.33,137.69,137.33,137.69,16690.0,133.6624,134.0128,133.6624,134.0128,16690.0
2024-12-05 13:20:00,137.74,137.86,137.69,137.82,19869.0,134.0615,134.1783,134.0128,134.1393,19869.0
2024-12-05 13:30:00,137.82,137.91,137.75,137.78,16403.0,134.1393,134.2269,134.0712,134.1004,16403.0
2024-12-05 13:40:00,137.77,137.97,137.74,137.95,15645.0,134.0907,134.2853,134.0615,134.2659,15645.0
2024-12-05 13:50:00,137.97,138.06,137.88,138.03,12807.0,134.2853,134.3729,134.1977,134.3437,12807.0
2024-12-05 14:00:00,138.06,138.08,137.92,137.92,19683.0,134.3729,134.3924,134.2367,134.2367,19683.0
2024-12-05 14:10:00,137.94,137.95,137.68,137.73,16680.0,134.2561,134.2659,134.0031,134.0517,16680.0
2024-12-05 14:20:00,137.73,137.76,137.61,137.61,21603.0,134.0517,134.0809,133.9349,133.9349,21603.0
2024-12-05 14:30:00,137.65,137.78,137.62,137.65,15915.0,133.9739,134.1004,133.9447,133.9739,15915.0
2024-12-05 14:40:00,137.67,137.68,137.58,137.61,15391.0,133.9933,134.0031,133.9057,133.9349,15391.0
2024-12-05 14:50:00,137.62,137.69,137.6,137.66,16512.0,133.9447,134.0128,133.9252,133.9836,16512.0
2024-12-05 15:00:00,137.66,137.73,137.63,137.69,20507.0,133.9836,134.0517,133.9544,134.0128,20507.0
2024-12-05 15:10:00,137.7,137.8,137.67,137.69,30783.0,134.0225,134.1199,133.9933,134.0128,30783.0
2024-12-05 15:20:00,137.71,138.06,137.63,138.04,42776.0,134.0323,134.3729,133.9544,134.3535,42776.0
2024-12-05 15:30:00,138.06,138.25,138.02,138.23,57110.0,134.3729,134.5578,134.334,134.5384,57110.0
2024-12-05 15:40:00,138.23,138.29,138.16,138.23,40641.0,134.5384,134.5968,134.4703,134.5384,40641.0
2024-12-05 15:50:00,138.24,138.32,138.03,138.16,186002.0,134.5481,134.626,134.3437,134.4703,186002.0
2024-12-06 09:30:00,137.49,137.76,137.04,137.66,54320.0,135.0299,135.2951,134.5879,135.1968,54320.0
2024-12-06 09:40:00,137.7,137.77,137.39,137.41,24133.0,135.2361,135.3049,134.9317,134.9513,24133.0
2024-12-06 09:50:00,137.4,137.75,137.4,137.62,23642.0,134.9415,135.2852,134.9415,135.1576,23642.0
2024-12-06 10:00:00,137.65,137.65,137.09,137.19,23027.0,135.187,135.187,134.637,134.7353,23027.0
2024-12-06 10:10:00,137.18,137.19,136.67,136.8,20482.0,134.7254,134.7353,134.2246,134.3522,20482.0
2024-12-06 10:20:00,136.8,137.0,136.59,136.59,17121.0,134.3522,134.5487,134.146,134.146,17121.0
2024-12-06 10:30:00,136.64,136.64,136.17,136.21,33609.0,134.1951,134.1951,133.7335,133.7728,33609.0
2024-12-06 10:40:00,136.24,136.36,136.05,136.08,23300.0,133.8023,133.9201,133.6157,133.6451,23300.0
2024-12-06 10:50:00,136.08,136.36,136.06,136.15,16461.0,133.6451,133.9201,133.6255,133.7139,16461.0
2024-12-06 11:00:00,136.2,136.27,136.0,136.13,20402.0,133.763,133.8317,133.5665,133.6942,20402.0
2024-12-06 11:10:00,136.13,136.15,135.86,135.86,19104.0,133.6942,133.7139,133.4291,133.4291,19104.0
2024-12-06 11:20:00,135.86,135.89,135.52,135.61,18227.0,133.4291,133.4585,133.0951,133.1835,18227.0
2024-12-06 11:30:00,135.61,135.79,135.55,135.74,10243.0,133.1835,133.3603,133.1246,133.3112,10243.0
2024-12-06 11:40:00,135.75,135.76,135.58,135.7,17199.0,133.321,133.3308,133.1541,133.2719,17199.0
2024-12-06 11:50:00,135.71,135.94,135.55,135.63,18633.0,133.2817,133.5076,133.1246,133.2032,18633.0
2024-12-06 12:00:00,135.65,135.65,135.43,135.47,10959.0,133.2228,133.2228,133.0067,133.046,10959.0
2024-12-06 12:10:00,135.47,135.49,135.35,135.46,14676.0,133.046,133.0657,132.9282,133.0362,14676.0
2024-12-06 12:20:00,135.47,135.58,135.41,135.53,9738.0,133.046,133.1541,132.9871,133.105,9738.0
2024-12-06 12:30:00,135.53,135.59,135.35,135.41,31704.0,133.105,133.1639,132.9282,132.9871,31704.0
2024-12-06 12:40:00,135.42,135.51,135.35,135.44,18590.0,132.9969,133.0853,132.9282,133.0166,18590.0
2024-12-06 12:50:00,135.47,135.67,135.44,135.67,14175.0,133.046,133.2425,133.0166,133.2425,14175.0
2024-12-06 13:00:00,135.67,135.84,135.63,135.8,11621.0,133.2425,133.4094,133.2032,133.3701,11621.0
2024-12-06 13:10:00,135.81,135.82,135.7,135.73,11429.0,133.3799,133.3898,133.2719,133.3014,11429.0
2024-12-06 13:20:00,135.75,135.75,135.39,135.39,18484.0,133.321,133.321,132.9675,132.9675,18484.0
2024-12-06 13:30:00,135.44,135.47,135.35,135.39,10745.0,133.0166,133.046,132.9282,132.9675,10745.0
2024-12-06 13:40:00,135.41,135.48,135.21,135.41,29088.0,132.9871,133.0559,132.7907,132.9871,29088.0
2024-12-06 13:50:00,135.36,135.44,135.24,135.24,6694.0,132.938,133.0166,132.8201,132.8201,6694.0
2024-12-06 14:00:00,135.28,135.28,135.04,135.04,8168.0,132.8594,132.8594,132.6237,132.6237,8168.0
2024-12-06 14:10:00,135.03,135.03,134.85,134.96,9460.0,132.6139,132.6139,132.4371,132.5452,9460.0
2024-12-06 14:20:00,134.94,135.05,134.92,135.03,10339.0,132.5255,132.6335,132.5059,132.6139,10339.0
2024-12-06 14:30:00,135.04,135.05,134.86,134.88,8505.0,132.6237,132.6335,132.4469,132.4666,8505.0
2024-12-06 14:40:00,134.84,135.02,134.84,134.96,11481.0,132.4273,132.6041,132.4273,132.5452,11481.0
2024-12-06 14:50:00,134.98,135.02,134.9,134.92,9273.0,132.5648,132.6041,132.4862,132.5059,9273.0
2024-12-06 15:00:00,134.92,134.92,134.84,134.9,19879.0,132.5059,132.5059,132.4273,132.4862,19879.0
2024-12-06 15:10:00,134.93,134.93,134.78,134.81,34595.0,132.5157,132.5157,132.3684,132.3978,34595.0
2024-12-06 15:20:00,134.81,134.82,134.59,134.66,23606.0,132.3978,132.4077,132.1818,132.2505,23606.0
2024-12-06 15:30:00,134.66,134.74,134.6,134.64,32278.0,132.2505,132.3291,132.1916,132.2309,32278.0
2024-12-06 15:40:00,134.67,134.75,134.5,134.63,50110.0,132.2603,132.3389,132.0934,132.2211,50110.0
2024-12-06 15:50:00,134.63,134.83,134.53,134.67,137968.0,132.2211,132.4175,132.1228,132.2603,137968.0
2024-12-09 09:30:00,134.5,135.09,134.13,134.45,79722.0,132.0934,132.6728,131.73,132.0443,79722.0
2024-12-09 09:40:00,134.54,134.54,133.45,133.45,43878.0,132.1327,132.1327,131.0622,131.0622,43878.0
2024-12-09 09:50:00,133.45,133.61,132.92,133.08,61511.0,131.0622,131.2193,130.5417,130.6988,61511.0
2024-12-09 10:00:00,133.03,133.51,132.97,132.97,47283.0,130.6497,131.1211,130.5908,130.5908,47283.0
2024-12-09 10:10:00,132.94,133.23,132.94,133.22,28116.0,130.5613,130.8461,130.5613,130.8363,28116.0
2024-12-09 10:20:00,133.25,133.91,133.22,133.87,31894.0,130.8658,131.5139,130.8363,131.4747,31894.0
2024-12-09 10:30:00,133.89,134.25,133.62,134.18,62532.0,131.4943,131.8479,131.2291,131.7791,62532.0
2024-12-09 10:40:00,134.18,134.25,133.67,133.88,24591.0,131.7791,131.8479,131.2782,131.4845,24591.0
2024-12-09 10:50:00,133.87,134.18,133.87,134.07,29980.0,131.4747,131.7791,131.4747,131.6711,29980.0
2024-12-09 11:00:00,134.07,134.41,133.95,134.38,48342.0,131.6711,132.005,131.5532,131.9755,48342.0
2024-12-09 11:10:00,134.42,134.48,134.16,134.19,17653.0,132.0148,132.0737,131.7595,131.7889,17653.0
2024-12-09 11:20:00,134.18,134.23,134.01,134.05,15314.0,131.7791,131.8282,131.6122,131.6514,15314.0
2024-12-09 11:30:00,134.02,134.11,133.79,133.8,14423.0,131.622,131.7104,131.3961,131.4059,14423.0
2024-12-09 11:40:00,133.8,133.84,133.59,133.72,13490.0,131.4059,131.4452,131.1997,131.3273,13490.0
2024-12-09 11:50:00,133.69,133.75,133.61,133.69,16020.0,131.2979,131.3568,131.2193,131.2979,16020.0
2024-12-09 12:00:00,133.7,133.7,133.22,133.22,13416.0,131.3077,131.3077,130.8363,130.8363,13416.0
2024-12-09 12:10:00,133.22,133.43,133.19,133.43,9990.0,130.8363,131.0425,130.8068,131.0425,9990.0
2024-12-09 12:20:00,133.42,133.42,133.23,133.23,12853.0,131.0327,131.0327,130.8461,130.8461,12853.0
2024-12-09 12:30:00,133.24,133.49,133.18,133.49,16612.0,130.8559,131.1015,130.797,131.1015,16612.0
2024-12-09 12:40:00,133.46,133.74,133.43,133.73,14424.0,131.072,131.347,131.0425,131.3372,14424.0
2024-12-09 12:50:00,133.71,133.95,133.71,133.84,38634.0,131.3175,131.5532,131.3175,131.4452,38634.0
2024-12-09 13:00:00,133.83,133.83,133.53,133.58,17527.0,131.4354,131.4354,131.1407,131.1898,17527.0
2024-12-09 13:10:00,133.58,133.61,133.46,133.49,9195.0,131.1898,131.2193,131.072,131.1015,9195.0
2024-12-09 13:20:00,133.53,133.62,133.47,133.56,26011.0,131.1407,131.2291,131.0818,131.1702,26011.0
2024-12-09 13:30:00,133.56,133.72,133.5,133.64,12059.0,131.1702,131.3273,131.1113,131.2488,12059.0
2024-12-09 13:40:00,133.65,133.79,133.53,133.63,15252.0,131.2586,131.3961,131.1407,131.239,15252.0
2024-12-09 13:50:00,133.62,133.66,133.48,133.48,10594.0,131.2291,131.2684,131.0916,131.0916,10594.0
2024-12-09 14:00:00,133.49,133.49,133.27,133.29,16914.0,131.1015,131.1015,130.8854,130.905,16914.0
2024-12-09 14:10:00,133.28,133.31,133.2,133.25,12106.0,130.8952,130.9247,130.8166,130.8658,12106.0
2024-12-09 14:20:00,133.25,133.31,133.21,133.24,12786.0,130.8658,130.9247,130.8265,130.8559,12786.0
2024-12-09 14:30:00,133.24,133.29,133.2,133.22,14443.0,130.8559,130.905,130.8166,130.8363,14443.0
2024-12-09 14:40:00,133.23,133.27,133.15,133.24,18063.0,130.8461,130.8854,130.7675,130.8559,18063.0
2024-12-09 14:50:00,133.25,133.27,133.07,133.11,19194.0,130.8658,130.8854,130.689,130.7283,19194.0
2024-12-09 15:00:00,133.1,133.17,131.59,132.56,237672.0,130.7184,130.7872,129.2355,130.1881,237672.0
2024-12-09 15:10:00,132.5,133.52,132.46,132.81,171830.0,130.1292,131.1309,130.0899,130.4336,171830.0
2024-12-09 15:20:00,132.81,133.11,132.53,133.05,50720.0,130.4336,130.7283,130.1586,130.6693,50720.0
2024-12-09 15:30:00,133.05,133.13,132.7,132.84,45064.0,130.6693,130.7479,130.3256,130.4631,45064.0
2024-12-09 15:40:00,132.84,132.95,132.76,132.81,26500.0,130.4631,130.5711,130.3845,130.4336,26500.0
2024-12-09 15:50:00,132.77,132.96,132.55,132.95,162973.0,130.3943,130.5809,130.1783,130.5711,162973.0
2024-12-10 09:30:00,132.22,132.87,131.98,132.72,57211.0,129.8542,130.4926,129.6185,130.3452,57211.0
2024-12-10 09:40:00,132.63,132.81,132.33,132.54,45650.0,130.2568,130.4336,129.9622,130.1685,45650.0
2024-12-10 09:50:00,132.51,132.74,132.51,132.64,18670.0,130.139,130.3649,130.139,130.2667,18670.0
2024-12-10 10:00:00,132.59,132.63,132.36,132.36,13701.0,130.2176,130.2568,129.9917,129.9917,13701.0
2024-12-10 10:10:00,132.39,132.65,132.33,132.55,10737.0,130.0211,130.2765,129.9622,130.1783,10737.0
2024-12-10 10:20:00,132.55,132.93,132.55,132.81,24282.0,130.1783,130.5515,130.1783,130.4336,24282.0
2024-12-10 10:30:00,132.83,133.0,132.72,132.78,63870.0,130.4533,130.6202,130.3452,130.4042,63870.0
2024-12-10 10:40:00,132.82,133.1,132.68,133.03,29940.0,130.4434,130.7184,130.306,130.6497,29940.0
2024-12-10 10:50:00,133.03,133.56,133.03,133.27,25863.0,130.6497,131.1702,130.6497,130.8854,25863.0
2024-12-10 11:00:00,133.31,133.58,133.24,133.51,17580.0,130.9247,131.1898,130.8559,131.1211,17580.0
2024-12-10 11:10:00,133.51,133.62,133.41,133.41,16841.0,131.1211,131.2291,131.0229,131.0229,16841.0
2024-12-10 11:20:00,133.46,133.81,133.38,133.7,13817.0,131.072,131.4157,130.9934,131.3077,13817.0
2024-12-10 11:30:00,133.66,133.89,133.65,133.84,18251.0,131.2684,131.4943,131.2586,131.4452,18251.0
2024-12-10 11:40:00,133.83,133.97,133.82,133.91,8346.0,131.4354,131.5729,131.4256,131.5139,8346.0
2024-12-10 11:50:00,133.9,133.9,133.61,133.66,7966.0,131.5041,131.5041,131.2193,131.2684,7966.0
2024-12-10 12:00:00,133.63,133.63,133.42,133.53,8982.0,131.239,131.239,131.0327,131.1407,8982.0
2024-12-10 12:10:00,133.57,133.76,133.55,133.69,20729.0,131.18,131.3666,131.1604,131.2979,20729.0
2024-12-10 12:20:00,133.69,133.74,133.56,133.58,15139.0,131.2979,131.347,131.1702,131.1898,15139.0
2024-12-10 12:30:00,133.58,133.68,133.4,133.4,14893.0,131.1898,131.2881,131.0131,131.0131,14893.0
2024-12-10 12:40:00,133.42,133.53,133.35,133.45,9731.0,131.0327,131.1407,130.964,131.0622,9731.0
2024-12-10 12:50:00,133.44,133.52,133.18,133.33,47493.0,131.0524,131.1309,130.797,130.9443,47493.0
2024-12-10 13:00:00,133.32,133.35,133.07,133.26,10854.0,130.9345,130.964,130.689,130.8756,10854.0
2024-12-10 13:10:00,133.27,133.38,133.25,133.28,11664.0,130.8854,130.9934,130.8658,130.8952,11664.0
2024-12-10 13:20:00,133.32,133.37,133.22,133.27,9966.0,130.9345,130.9836,130.8363,130.8854,9966.0
2024-12-10 13:30:00,133.25,133.25,133.07,133.11,11967.0,130.8658,130.8658,130.689,130.7283,11967.0
2024-12-10 13:40:00,133.12,133.21,133.05,133.19,16856.0,130.7381,130.8265,130.6693,130.8068,16856.0
2024-12-10 13:50:00,133.1,133.31,133.09,133.28,13271.0,130.7184,130.9247,130.7086,130.8952,13271.0
2024-12-10 14:00:00,133.25,133.25,133.11,133.24,10522.0,130.8658,130.8658,130.7283,130.8559,10522.0
2024-12-10 14:10:00,133.24,133.29,133.17,133.27,15132.0,130.8559,130.905,130.7872,130.8854,15132.0
2024-12-10 14:20:00,133.28,133.29,133.16,133.27,8097.0,130.8952,130.905,130.7774,130.8854,8097.0
2024-12-10 14:30:00,133.27,133.35,133.18,133.32,19165.0,130.8854,130.964,130.797,130.9345,19165.0
2024-12-10 14:40:00,133.34,133.57,133.31,133.49,19611.0,130.9541,131.18,130.9247,131.1015,19611.0
2024-12-10 14:50:00,133.47,133.53,133.42,133.53,18432.0,131.0818,131.1407,131.0327,131.1407,18432.0
2024-12-10 15:00:00,133.61,133.8,133.58,133.68,21517.0,131.2193,131.4059,131.1898,131.2881,21517.0
2024-12-10 15:10:00,133.71,133.76,133.63,133.67,17465.0,131.3175,131.3666,131.239,131.2782,17465.0
2024-12-10 15:20:00,133.7,133.7,133.48,133.61,19402.0,131.3077,131.3077,131.0916,131.2193,19402.0
2024-12-10 15:30:00,133.58,133.62,133.36,133.36,30091.0,131.1898,131.2291,130.9738,130.9738,30091.0
2024-12-10 15:40:00,133.37,133.42,132.94,133.01,37903.0,130.9836,131.0327,130.5613,130.63,37903.0
2024-12-10 15:50:00,133.03,133.14,132.72,133.1,149622.0,130.6497,130.7577,130.3452,130.7184,149622.0
2024-12-11 09:30:00,133.14,133.9,132.91,133.81,36391.0,130.7577,131.5041,130.5318,131.4157,36391.0
2024-12-11 09:40:00,133.82,133.82,133.22,133.33,31190.0,131.4256,131.4256,130.8363,130.9443,31190.0
2024-12-11 09:50:00,133.33,133.46,132.73,132.82,30919.0,130.9443,131.072,130.3551,130.4434,30919.0
2024-12-11 10:00:00,132.73,133.24,132.5,133.22,22641.0,130.3551,130.8559,130.1292,130.8363,22641.0
2024-12-11 10:10:00,133.13,133.34,133.0,133.3,20024.0,130.7479,130.9541,130.6202,130.9149,20024.0
2024-12-11 10:20:00,133.28,133.42,133.0,133.17,16590.0,130.8952,131.0327,130.6202,130.7872,16590.0
2024-12-11 10:30:00,133.09,133.15,132.73,133.02,9747.0,130.7086,130.7675,130.3551,130.6399,9747.0
2024-12-11 10:40:00,133.08,133.25,132.9,133.25,10275.0,130.6988,130.8658,130.522,130.8658,10275.0
2024-12-11 10:50:00,133.15,133.3,133.04,133.04,14459.0,130.7675,130.9149,130.6595,130.6595,14459.0
2024-12-11 11:00:00,132.97,133.01,132.47,132.52,28524.0,130.5908,130.63,130.0997,130.1488,28524.0
2024-12-11 11:10:00,132.5,132.75,132.45,132.74,23736.0,130.1292,130.3747,130.0801,130.3649,23736.0
2024-12-11 11:20:00,132.84,132.87,132.6,132.72,24631.0,130.4631,130.4926,130.2274,130.3452,24631.0
2024-12-11 11:30:00,132.64,132.84,132.59,132.75,9930.0,130.2667,130.4631,130.2176,130.3747,9930.0
2024-12-11 11:40:00,132.88,132.88,132.51,132.59,12993.0,130.5024,130.5024,130.139,130.2176,12993.0
2024-12-11 11:50:00,132.51,132.55,132.18,132.18,19146.0,130.139,130.1783,129.8149,129.8149,19146.0
2024-12-11 12:00:00,132.2,132.48,132.2,132.36,12089.0,129.8345,130.1095,129.8345,129.9917,12089.0
2024-12-11 12:10:00,132.37,132.4,131.84,131.85,15598.0,130.0015,130.031,129.481,129.4908,15598.0
2024-12-11 12:20:00,131.84,132.2,131.84,131.96,17303.0,129.481,129.8345,129.481,129.5988,17303.0
2024-12-11 12:30:00,131.94,132.02,131.88,131.96,7463.0,129.5792,129.6578,129.5203,129.5988,7463.0
2024-12-11 12:40:00,132.0,132.09,131.91,132.03,11983.0,129.6381,129.7265,129.5497,129.6676,11983.0
2024-12-11 12:50:00,132.03,132.08,131.91,131.98,10032.0,129.6676,129.7167,129.5497,129.6185,10032.0
2024-12-11 13:00:00,132.0,132.09,131.97,132.0,9140.0,129.6381,129.7265,129.6087,129.6381,9140.0
2024-12-11 13:10:00,131.99,132.04,131.94,131.98,9494.0,129.6283,129.6774,129.5792,129.6185,9494.0
2024-12-11 13:20:00,131.94,132.01,131.86,131.87,12612.0,129.5792,129.6479,129.5006,129.5104,12612.0
2024-12-11 13:30:00,131.9,131.9,131.7,131.75,11013.0,129.5399,129.5399,129.3435,129.3926,11013.0
2024-12-11 13:40:00,131.75,131.84,131.61,131.65,6379.0,129.3926,129.481,129.2551,129.2944,6379.0
2024-12-11 13:50:00,131.63,131.7,131.52,131.58,14647.0,129.2747,129.3435,129.1667,129.2256,14647.0
2024-12-11 14:00:00,131.58,131.64,131.49,131.56,13992.0,129.2256,129.2846,129.1372,129.206,13992.0
2024-12-11 14:10:00,131.57,131.69,131.45,131.46,11469.0,129.2158,129.3337,129.098,129.1078,11469.0
2024-12-11 14:20:00,131.44,131.46,131.28,131.4,19887.0,129.0881,129.1078,128.931,129.0489,19887.0
2024-12-11 14:30:00,131.41,131.54,131.38,131.5,13353.0,129.0587,129.1864,129.0292,129.1471,13353.0
2024-12-11 14:40:00,131.5,131.62,131.46,131.53,13043.0,129.1471,129.2649,129.1078,129.1765,13043.0
2024-12-11 14:50:00,131.56,131.66,131.5,131.6,16451.0,129.206,129.3042,129.1471,129.2453,16451.0
2024-12-11 15:00:00,131.61,131.66,131.47,131.5,15130.0,129.2551,129.3042,129.1176,129.1471,15130.0
2024-12-11 15:10:00,131.52,131.54,131.31,131.36,23920.0,129.1667,129.1864,128.9605,129.0096,23920.0
2024-12-11 15:20:00,131.36,131.39,131.18,131.21,36644.0,129.0096,129.039,128.8328,128.8623,36644.0
2024-12-11 15:30:00,131.16,131.18,130.83,130.88,28791.0,128.8131,128.8328,128.4891,128.5382,28791.0
2024-12-11 15:40:00,130.85,130.87,130.61,130.72,31454.0,128.5087,128.5283,128.273,128.381,31454.0
2024-12-11 15:50:00,130.77,131.02,130.38,130.65,234266.0,128.4301,128.6757,128.0471,128.3123,234266.0
2024-12-12 09:30:00,131.0,131.42,130.11,130.39,49243.0,128.656,129.0685,127.7819,128.0569,49243.0
2024-12-12 09:40:00,130.39,130.6,130.36,130.46,18352.0,128.0569,128.2632,128.0275,128.1257,18352.0
2024-12-12 09:50:00,130.46,130.68,130.19,130.64,13906.0,128.1257,128.3417,127.8605,128.3025,13906.0
2024-12-12 10:00:00,130.63,130.67,130.32,130.58,36132.0,128.2926,128.3319,127.9882,128.2435,36132.0
2024-12-12 10:10:00,130.58,131.01,130.47,130.61,34885.0,128.2435,128.6658,128.1355,128.273,34885.0
2024-12-12 10:20:00,130.72,130.84,130.56,130.75,21534.0,128.381,128.4989,128.2239,128.4105,21534.0
2024-12-12 10:30:00,130.72,131.17,130.66,131.16,24406.0,128.381,128.823,128.3221,128.8131,24406.0
2024-12-12 10:40:00,131.16,131.71,131.09,131.63,31007.0,128.8131,129.3533,128.7444,129.2747,31007.0
2024-12-12 10:50:00,131.64,131.9,131.55,131.78,32579.0,129.2846,129.5399,129.1962,129.4221,32579.0
2024-12-12 11:00:00,131.74,131.77,131.42,131.67,26390.0,129.3828,129.4122,129.0685,129.314,26390.0
2024-12-12 11:10:00,131.67,131.83,131.67,131.79,16535.0,129.314,129.4712,129.314,129.4319,16535.0
2024-12-12 11:20:00,131.79,131.9,131.74,131.77,7027.0,129.4319,129.5399,129.3828,129.4122,7027.0
2024-12-12 11:30:00,131.76,131.81,131.6,131.74,13696.0,129.4024,129.4515,129.2453,129.3828,13696.0
2024-12-12 11:40:00,131.76,131.78,131.61,131.61,7229.0,129.4024,129.4221,129.2551,129.2551,7229.0
2024-12-12 11:50:00,131.59,131.6,131.27,131.28,14653.0,129.2355,129.2453,128.9212,128.931,14653.0
2024-12-12 12:00:00,131.29,131.3,131.08,131.09,9379.0,128.9408,128.9506,128.7346,128.7444,9379.0
2024-12-12 12:10:00,131.1,131.27,131.04,131.26,6016.0,128.7542,128.9212,128.6953,128.9114,6016.0
2024-12-12 12:20:00,131.25,131.36,131.2,131.23,6945.0,128.9015,129.0096,128.8524,128.8819,6945.0
2024-12-12 12:30:00,131.22,131.29,131.19,131.24,3805.0,128.8721,128.9408,128.8426,128.8917,3805.0
2024-12-12 12:40:00,131.23,131.32,131.16,131.16,6159.0,128.8819,128.9703,128.8131,128.8131,6159.0
2024-12-12 12:50:00,131.13,131.23,131.08,131.22,6626.0,128.7837,128.8819,128.7346,128.8721,6626.0
2024-12-12 13:00:00,131.24,131.25,131.04,131.14,7958.0,128.8917,128.9015,128.6953,128.7935,7958.0
2024-12-12 13:10:00,131.12,131.17,131.05,131.14,5196.0,128.7739,128.823,128.7051,128.7935,5196.0
2024-12-12 13:20:00,131.14,131.31,131.09,131.09,11199.0,128.7935,128.9605,128.7444,128.7444,11199.0
2024-12-12 13:30:00,131.08,131.09,130.92,131.01,8411.0,128.7346,128.7444,128.5774,128.6658,8411.0
2024-12-12 13:40:00,131.04,131.06,130.88,130.89,17516.0,128.6953,128.7149,128.5382,128.548,17516.0
2024-12-12 13:50:00,130.93,131.23,130.88,131.14,12132.0,128.5873,128.8819,128.5382,128.7935,12132.0
2024-12-12 14:00:00,131.13,131.2,131.08,131.13,10299.0,128.7837,128.8524,128.7346,128.7837,10299.0
2024-12-12 14:10:00,131.15,131.22,131.08,131.13,12907.0,128.8033,128.8721,128.7346,128.7837,12907.0
2024-12-12 14:20:00,131.15,131.24,131.1,131.11,13114.0,128.8033,128.8917,128.7542,128.764,13114.0
2024-12-12 14:30:00,131.09,131.09,130.91,130.97,16555.0,128.7444,128.7444,128.5676,128.6265,16555.0
2024-12-12 14:40:00,130.97,131.0,130.9,130.93,13429.0,128.6265,128.656,128.5578,128.5873,13429.0
2024-12-12 14:50:00,130.92,130.95,130.83,130.91,20748.0,128.5774,128.6069,128.4891,128.5676,20748.0
2024-12-12 15:00:00,130.92,131.08,130.83,131.08,22300.0,128.5774,128.7346,128.4891,128.7346,22300.0
2024-12-12 15:10:00,131.09,131.25,131.06,131.25,14263.0,128.7444,128.9015,128.7149,128.9015,14263.0
2024-12-12 15:20:00,131.25,131.36,131.24,131.33,17504.0,128.9015,129.0096,128.8917,128.9801,17504.0
2024-12-12 15:30:00,131.32,131.38,131.15,131.16,22325.0,128.9703,129.0292,128.8033,128.8131,22325.0
2024-12-12 15:40:00,131.16,131.18,131.02,131.05,69438.0,128.8131,128.8328,128.6757,128.7051,69438.0
2024-12-12 15:50:00,131.06,131.27,130.83,130.89,133527.0,128.7149,128.9212,128.4891,128.548,133527.0
2024-12-13 09:30:00,130.54,131.1,130.03,130.91,40050.0,128.2042,128.7542,127.7034,128.5676,40050.0
2024-12-13 09:40:00,130.91,130.99,130.64,130.95,15405.0,128.5676,128.6462,128.3025,128.6069,15405.0
2024-12-13 09:50:00,130.95,130.95,130.49,130.61,17646.0,128.6069,128.6069,128.1551,128.273,17646.0
2024-12-13 10:00:00,130.6,130.89,130.45,130.79,32768.0,128.2632,128.548,128.1159,128.4498,32768.0
2024-12-13 10:10:00,130.79,131.01,130.67,130.97,19969.0,128.4498,128.6658,128.3319,128.6265,19969.0
2024-12-13 10:20:00,130.92,131.28,130.85,131.25,15300.0,128.5774,128.931,128.5087,128.9015,15300.0
2024-12-13 10:30:00,131.24,131.37,131.08,131.37,12588.0,128.8917,129.0194,128.7346,129.0194,12588.0
2024-12-13 10:40:00,131.37,131.53,131.25,131.48,22322.0,129.0194,129.1765,128.9015,129.1274,22322.0
2024-12-13 10:50:00,131.41,131.93,131.35,131.88,16119.0,129.0587,129.5694,128.9997,129.5203,16119.0
2024-12-13 11:00:00,131.88,131.96,131.5,131.93,20499.0,129.5203,129.5988,129.1471,129.5694,20499.0
2024-12-13 11:10:00,131.9,131.94,131.56,131.56,9473.0,129.5399,129.5792,129.206,129.206,9473.0
2024-12-13 11:20:00,131.55,131.75,131.5,131.75,25298.0,129.1962,129.3926,129.1471,129.3926,25298.0
2024-12-13 11:30:00,131.71,131.79,131.59,131.72,9154.0,129.3533,129.4319,129.2355,129.3631,9154.0
2024-12-13 11:40:00,131.71,131.85,131.71,131.78,6916.0,129.3533,129.4908,129.3533,129.4221,6916.0
2024-12-13 11:50:00,131.82,132.03,131.81,131.88,35657.0,129.4613,129.6676,129.4515,129.5203,35657.0
2024-12-13 12:00:00,131.87,131.9,131.76,131.79,8041.0,129.5104,129.5399,129.4024,129.4319,8041.0
2024-12-13 12:10:00,131.78,131.82,131.64,131.64,15842.0,129.4221,129.4613,129.2846,129.2846,15842.0
2024-12-13 12:20:00,131.64,131.77,131.54,131.76,6258.0,129.2846,129.4122,129.1864,129.4024,6258.0
2024-12-13 12:30:00,131.71,131.8,131.67,131.8,14231.0,129.3533,129.4417,129.314,129.4417,14231.0
2024-12-13 12:40:00,131.81,131.86,131.69,131.7,9284.0,129.4515,129.5006,129.3337,129.3435,9284.0
2024-12-13 12:50:00,131.7,131.7,131.51,131.53,10535.0,129.3435,129.3435,129.1569,129.1765,10535.0
2024-12-13 13:00:00,131.58,131.61,131.53,131.58,4974.0,129.2256,129.2551,129.1765,129.2256,4974.0
2024-12-13 13:10:00,131.57,131.62,131.51,131.51,10663.0,129.2158,129.2649,129.1569,129.1569,10663.0
2024-12-13 13:20:00,131.51,131.55,131.47,131.54,5036.0,129.1569,129.1962,129.1176,129.1864,5036.0
2024-12-13 13:30:00,131.54,131.58,131.51,131.56,5625.0,129.1864,129.2256,129.1569,129.206,5625.0
2024-12-13 13:40:00,131.56,131.68,131.51,131.51,14506.0,129.206,129.3238,129.1569,129.1569,14506.0
2024-12-13 13:50:00,131.48,131.5,131.27,131.31,13753.0,129.1274,129.1471,128.9212,128.9605,13753.0
2024-12-13 14:00:00,131.31,131.52,131.31,131.51,10309.0,128.9605,129.1667,128.9605,129.1569,10309.0
2024-12-13 14:10:00,131.5,131.53,131.45,131.49,11189.0,129.1471,129.1765,129.098,129.1372,11189.0
2024-12-13 14:20:00,131.5,131.5,131.2,131.22,23265.0,129.1471,129.1471,128.8524,128.8721,23265.0
2024-12-13 14:30:00,131.21,131.26,131.16,131.24,8494.0,128.8623,128.9114,128.8131,128.8917,8494.0
2024-12-13 14:40:00,131.22,131.27,131.13,131.19,14496.0,128.8721,128.9212,128.7837,128.8426,14496.0
2024-12-13 14:50:00,131.19,131.36,131.18,131.22,21885.0,128.8426,129.0096,128.8328,128.8721,21885.0
2024-12-13 15:00:00,131.25,131.32,131.2,131.28,12623.0,128.9015,128.9703,128.8524,128.931,12623.0
2024-12-13 15:10:00,131.28,131.35,131.26,131.31,14655.0,128.931,128.9997,128.9114,128.9605,14655.0
2024-12-13 15:20:00,131.3,131.33,131.17,131.22,19429.0,128.9506,128.9801,128.823,128.8721,19429.0
2024-12-13 15:30:00,131.22,131.29,131.17,131.29,26039.0,128.8721,128.9408,128.823,128.9408,26039.0
2024-12-13 15:40:00,131.29,131.56,131.28,131.56,23726.0,128.9408,129.206,128.931,129.206,23726.0
2024-12-13 15:50:00,131.55,131.61,131.28,131.34,116653.0,129.1962,129.2551,128.931,128.9899,116653.0
2024-12-16 09:30:00,132.23,132.99,131.73,132.54,55593.0,129.864,130.6104,129.373,130.1685,55593.0
2024-12-16 09:40:00,132.64,132.65,131.88,131.88,20493.0,130.2667,130.2765,129.5203,129.5203,20493.0
2024-12-16 09:50:00,131.89,132.17,131.89,132.06,23207.0,129.5301,129.8051,129.5301,129.697,23207.0
2024-12-16 10:00:00,132.04,132.66,132.04,132.36,22123.0,129.6774,130.2863,129.6774,129.9917,22123.0
2024-12-16 10:10:00,132.43,132.59,132.26,132.55,20588.0,130.0604,130.2176,129.8935,130.1783,20588.0
2024-12-16 10:20:00,132.61,132.8,132.4,132.72,26646.0,130.2372,130.4238,130.031,130.3452,26646.0
2024-12-16 10:30:00,132.72,132.79,132.52,132.53,22621.0,130.3452,130.414,130.1488,130.1586,22621.0
2024-12-16 10:40:00,132.57,132.73,132.5,132.58,26229.0,130.1979,130.3551,130.1292,130.2077,26229.0
2024-12-16 10:50:00,132.58,132.77,132.52,132.77,30873.0,130.2077,130.3943,130.1488,130.3943,30873.0
2024-12-16 11:00:00,132.72,132.74,132.58,132.69,14275.0,130.3452,130.3649,130.2077,130.3158,14275.0
2024-12-16 11:10:00,132.69,132.76,132.42,132.5,17571.0,130.3158,130.3845,130.0506,130.1292,17571.0
2024-12-16 11:20:00,132.5,132.65,132.43,132.65,19823.0,130.1292,130.2765,130.0604,130.2765,19823.0
2024-12-16 11:30:00,132.63,132.85,132.59,132.82,24123.0,130.2568,130.4729,130.2176,130.4434,24123.0
2024-12-16 11:40:00,132.78,133.04,132.78,132.91,15436.0,130.4042,130.6595,130.4042,130.5318,15436.0
2024-12-16 11:50:00,132.9,133.0,132.79,132.98,11525.0,130.522,130.6202,130.414,130.6006,11525.0
2024-12-16 12:00:00,132.95,133.02,132.78,132.99,19024.0,130.5711,130.6399,130.4042,130.6104,19024.0
2024-12-16 12:10:00,132.99,132.99,132.85,132.85,27949.0,130.6104,130.6104,130.4729,130.4729,27949.0
2024-12-16 12:20:00,132.8,132.87,132.52,132.65,30396.0,130.4238,130.4926,130.1488,130.2765,30396.0
2024-12-16 12:30:00,132.65,132.78,132.55,132.67,24070.0,130.2765,130.4042,130.1783,130.2961,24070.0
2024-12-16 12:40:00,132.69,132.8,132.66,132.75,11206.0,130.3158,130.4238,130.2863,130.3747,11206.0
2024-12-16 12:50:00,132.75,132.75,132.63,132.67,11070.0,130.3747,130.3747,130.2568,130.2961,11070.0
2024-12-16 13:00:00,132.64,132.71,132.58,132.62,16772.0,130.2667,130.3354,130.2077,130.247,16772.0
2024-12-16 13:10:00,132.58,132.62,132.47,132.56,13202.0,130.2077,130.247,130.0997,130.1881,13202.0
2024-12-16 13:20:00,132.52,132.63,132.49,132.56,14651.0,130.1488,130.2568,130.1194,130.1881,14651.0
2024-12-16 13:30:00,132.53,132.59,132.39,132.39,11000.0,130.1586,130.2176,130.0211,130.0211,11000.0
2024-12-16 13:40:00,132.39,132.51,132.32,132.5,7019.0,130.0211,130.139,129.9524,130.1292,7019.0
2024-12-16 13:50:00,132.5,132.55,132.47,132.47,13073.0,130.1292,130.1783,130.0997,130.0997,13073.0
2024-12-16 14:00:00,132.47,132.61,132.44,132.53,11237.0,130.0997,130.2372,130.0702,130.1586,11237.0
2024-12-16 14:10:00,132.52,132.62,132.43,132.5,16053.0,130.1488,130.247,130.0604,130.1292,16053.0
2024-12-16 14:20:00,132.47,132.57,132.33,132.34,21109.0,130.0997,130.1979,129.9622,129.972,21109.0
2024-12-16 14:30:00,132.34,132.41,132.31,132.32,11717.0,129.972,130.0408,129.9426,129.9524,11717.0
2024-12-16 14:40:00,132.34,132.44,132.3,132.31,16455.0,129.972,130.0702,129.9328,129.9426,16455.0
2024-12-16 14:50:00,132.3,132.32,132.15,132.28,19264.0,129.9328,129.9524,129.7854,129.9131,19264.0
2024-12-16 15:00:00,132.17,132.17,131.94,131.96,12963.0,129.8051,129.8051,129.5792,129.5988,12963.0
2024-12-16 15:10:00,131.97,132.02,131.84,131.86,20972.0,129.6087,129.6578,129.481,129.5006,20972.0
2024-12-16 15:20:00,131.87,131.89,131.73,131.75,28093.0,129.5104,129.5301,129.373,129.3926,28093.0
2024-12-16 15:30:00,131.76,131.82,131.59,131.62,90264.0,129.4024,129.4613,129.2355,129.2649,90264.0
2024-12-16 15:40:00,131.66,131.67,131.54,131.6,39829.0,129.3042,129.314,129.1864,129.2453,39829.0
2024-12-16 15:50:00,131.59,131.61,131.31,131.37,175589.0,129.2355,129.2551,128.9605,129.0194,175589.0
2024-12-17 09:30:00,130.21,131.99,130.0,131.73,53009.0,127.8801,129.6283,127.6739,129.373,53009.0
2024-12-17 09:40:00,131.63,131.89,131.34,131.36,9947.0,129.2747,129.5301,128.9899,129.0096,9947.0
2024-12-17 09:50:00,131.37,131.67,131.11,131.55,18495.0,129.0194,129.314,128.764,129.1962,18495.0
2024-12-17 10:00:00,131.66,131.79,131.4,131.44,16047.0,129.3042,129.4319,129.0489,129.0881,16047.0
2024-12-17 10:10:00,131.38,131.67,131.26,131.58,13864.0,129.0292,129.314,128.9114,129.2256,13864.0
2024-12-17 10:20:00,131.64,131.83,131.36,131.56,20976.0,129.2846,129.4712,129.0096,129.206,20976.0
2024-12-17 10:30:00,131.54,131.63,131.39,131.49,28122.0,129.1864,129.2747,129.039,129.1372,28122.0
2024-12-17 10:40:00,131.53,131.8,131.53,131.61,17115.0,129.1765,129.4417,129.1765,129.2551,17115.0
2024-12-17 10:50:00,131.61,131.67,131.33,131.34,11660.0,129.2551,129.314,128.9801,128.9899,11660.0
2024-12-17 11:00:00,131.42,131.67,131.29,131.53,15628.0,129.0685,129.314,128.9408,129.1765,15628.0
2024-12-17 11:10:00,131.55,131.8,131.45,131.6,11031.0,129.1962,129.4417,129.098,129.2453,11031.0
2024-12-17 11:20:00,131.57,131.57,131.02,131.02,8372.0,129.2158,129.2158,128.6757,128.6757,8372.0
2024-12-17 11:30:00,131.08,131.26,130.88,130.93,21580.0,128.7346,128.9114,128.5382,128.5873,21580.0
2024-12-17 11:40:00,130.93,131.01,130.83,130.94,30061.0,128.5873,128.6658,128.4891,128.5971,30061.0
2024-12-17 11:50:00,130.93,131.29,130.85,131.27,67310.0,128.5873,128.9408,128.5087,128.9212,67310.0
2024-12-17 12:00:00,131.29,131.5,131.16,131.17,20615.0,128.9408,129.1471,128.8131,128.823,20615.0
2024-12-17 12:10:00,131.22,131.75,131.1,131.67,50379.0,128.8721,129.3926,128.7542,129.314,50379.0
2024-12-17 12:20:00,131.69,131.74,131.48,131.5,11261.0,129.3337,129.3828,129.1274,129.1471,11261.0
2024-12-17 12:30:00,131.5,131.55,131.3,131.33,8500.0,129.1471,129.1962,128.9506,128.9801,8500.0
2024-12-17 12:40:00,131.37,131.53,131.2,131.2,7241.0,129.0194,129.1765,128.8524,128.8524,7241.0
2024-12-17 12:50:00,131.22,131.35,131.15,131.34,9212.0,128.8721,128.9997,128.8033,128.9899,9212.0
2024-12-17 13:00:00,131.32,131.41,131.03,131.08,7065.0,128.9703,129.0587,128.6855,128.7346,7065.0
2024-12-17 13:10:00,131.08,131.32,131.03,131.31,13183.0,128.7346,128.9703,128.6855,128.9605,13183.0
2024-12-17 13:20:00,131.28,131.37,131.17,131.34,14801.0,128.931,129.0194,128.823,128.9899,14801.0
2024-12-17 13:30:00,131.37,131.4,131.15,131.28,8890.0,129.0194,129.0489,128.8033,128.931,8890.0
2024-12-17 13:40:00,131.28,131.43,131.25,131.29,13759.0,128.931,129.0783,128.9015,128.9408,13759.0
2024-12-17 13:50:00,131.31,131.41,131.29,131.38,13464.0,128.9605,129.0587,128.9408,129.0292,13464.0
2024-12-17 14:00:00,131.37,131.46,131.21,131.23,13364.0,129.0194,129.1078,128.8623,128.8819,13364.0
2024-12-17 14:10:00,131.23,131.44,131.15,131.19,15539.0,128.8819,129.0881,128.8033,128.8426,15539.0
2024-12-17 14:20:00,131.16,131.27,131.14,131.17,6273.0,128.8131,128.9212,128.7935,128.823,6273.0
2024-12-17 14:30:00,131.17,131.32,131.11,131.27,14687.0,128.823,128.9703,128.764,128.9212,14687.0
2024-12-17 14:40:00,131.26,131.26,131.03,131.14,8755.0,128.9114,128.9114,128.6855,128.7935,8755.0
2024-12-17 14:50:00,131.14,131.14,130.91,131.06,10153.0,128.7935,128.7935,128.5676,128.7149,10153.0
2024-12-17 15:00:00,131.01,131.06,130.82,130.93,17503.0,128.6658,128.7149,128.4792,128.5873,17503.0
2024-12-17 15:10:00,130.92,130.93,130.81,130.89,44067.0,128.5774,128.5873,128.4694,128.548,44067.0
2024-12-17 15:20:00,130.87,131.06,130.85,131.03,20736.0,128.5283,128.7149,128.5087,128.6855,20736.0
2024-12-17 15:30:00,131.03,131.12,130.89,130.94,18066.0,128.6855,128.7739,128.548,128.5971,18066.0
2024-12-17 15:40:00,130.92,131.02,130.8,130.84,43586.0,128.5774,128.6757,128.4596,128.4989,43586.0
2024-12-17 15:50:00,130.82,131.29,130.73,131.18,98660.0,128.4792,128.9408,128.3908,128.8328,98660.0
2024-12-18 09:30:00,130.62,130.93,130.0,130.89,45153.0,128.2828,128.5873,127.6739,128.548,45153.0
2024-12-18 09:40:00,130.89,130.89,130.36,130.77,13499.0,128.548,128.548,128.0275,128.4301,13499.0
2024-12-18 09:50:00,130.85,131.07,130.83,131.0,27946.0,128.5087,128.7248,128.4891,128.656,27946.0
2024-12-18 10:00:00,130.98,131.12,130.78,131.08,13106.0,128.6364,128.7739,128.4399,128.7346,13106.0
2024-12-18 10:10:00,131.06,131.31,130.86,131.26,23777.0,128.7149,128.9605,128.5185,128.9114,23777.0
2024-12-18 10:20:00,131.3,131.4,131.15,131.24,16818.0,128.9506,129.0489,128.8033,128.8917,16818.0
2024-12-18 10:30:00,131.2,131.5,131.2,131.45,17171.0,128.8524,129.1471,128.8524,129.098,17171.0
2024-12-18 10:40:00,131.4,131.67,131.39,131.61,19007.0,129.0489,129.314,129.039,129.2551,19007.0
2024-12-18 10:50:00,131.61,132.01,131.59,131.77,106591.0,129.2551,129.6479,129.2355,129.4122,106591.0
2024-12-18 11:00:00,131.76,131.76,131.53,131.7,34691.0,129.4024,129.4024,129.1765,129.3435,34691.0
2024-12-18 11:10:00,131.67,131.86,131.6,131.84,23324.0,129.314,129.5006,129.2453,129.481,23324.0
2024-12-18 11:20:00,131.81,131.91,131.62,131.66,24557.0,129.4515,129.5497,129.2649,129.3042,24557.0
2024-12-18 11:30:00,131.62,131.79,131.59,131.73,16895.0,129.2649,129.4319,129.2355,129.373,16895.0
2024-12-18 11:40:00,131.75,131.87,131.66,131.86,16009.0,129.3926,129.5104,129.3042,129.5006,16009.0
2024-12-18 11:50:00,131.88,131.95,131.77,131.77,12206.0,129.5203,129.589,129.4122,129.4122,12206.0
2024-12-18 12:00:00,131.76,131.83,131.56,131.63,11337.0,129.4024,129.4712,129.206,129.2747,11337.0
2024-12-18 12:10:00,131.66,131.85,131.65,131.83,10520.0,129.3042,129.4908,129.2944,129.4712,10520.0
2024-12-18 12:20:00,131.79,131.85,131.66,131.73,13053.0,129.4319,129.4908,129.3042,129.373,13053.0
2024-12-18 12:30:00,131.71,131.78,131.66,131.72,9031.0,129.3533,129.4221,129.3042,129.3631,9031.0
2024-12-18 12:40:00,131.74,131.74,131.61,131.64,7068.0,129.3828,129.3828,129.2551,129.2846,7068.0
2024-12-18 12:50:00,131.65,131.69,131.45,131.5,15831.0,129.2944,129.3337,129.098,129.1471,15831.0
2024-12-18 13:00:00,131.54,131.56,131.27,131.32,7977.0,129.1864,129.206,128.9212,128.9703,7977.0
2024-12-18 13:10:00,131.28,131.34,131.2,131.27,11723.0,128.931,128.9899,128.8524,128.9212,11723.0
2024-12-18 13:20:00,131.27,131.27,131.17,131.22,9932.0,128.9212,128.9212,128.823,128.8721,9932.0
2024-12-18 13:30:00,131.22,131.4,131.22,131.4,10093.0,128.8721,129.0489,128.8721,129.0489,10093.0
2024-12-18 13:40:00,131.42,131.47,131.34,131.47,8391.0,129.0685,129.1176,128.9899,129.1176,8391.0
2024-12-18 13:50:00,131.47,131.47,131.37,131.38,11303.0,129.1176,129.1176,129.0194,129.0292,11303.0
2024-12-18 14:00:00,131.34,131.36,130.88,131.01,20599.0,128.9899,129.0096,128.5382,128.6658,20599.0
2024-12-18 14:10:00,130.95,130.99,130.66,130.72,11130.0,128.6069,128.6462,128.3221,128.381,11130.0
2024-12-18 14:20:00,130.68,130.73,130.47,130.68,18994.0,128.3417,128.3908,128.1355,128.3417,18994.0
2024-12-18 14:30:00,130.68,130.83,130.6,130.83,14509.0,128.3417,128.4891,128.2632,128.4891,14509.0
2024-12-18 14:40:00,130.83,130.96,130.69,130.69,15518.0,128.4891,128.6167,128.3516,128.3516,15518.0
2024-12-18 14:50:00,130.69,130.72,130.53,130.69,19901.0,128.3516,128.381,128.1944,128.3516,19901.0
2024-12-18 15:00:00,130.7,131.05,130.63,130.97,23815.0,128.3614,128.7051,128.2926,128.6265,23815.0
2024-12-18 15:10:00,131.02,131.17,130.9,131.16,26520.0,128.6757,128.823,128.5578,128.8131,26520.0
2024-12-18 15:20:00,131.17,131.46,131.07,131.41,26191.0,128.823,129.1078,128.7248,129.0587,26191.0
2024-12-18 15:30:00,131.42,131.81,131.31,131.6,36038.0,129.0685,129.4515,128.9605,129.2453,36038.0
2024-12-18 15:40:00,131.53,131.73,130.81,131.31,98093.0,129.1765,129.373,128.4694,128.9605,98093.0
2024-12-18 15:50:00,131.31,131.5,130.35,130.37,262519.0,128.9605,129.1471,128.0176,128.0373,262519.0
2024-12-19 09:30:00,130.74,131.88,130.74,131.59,83752.0,128.4007,129.5203,128.4007,129.2355,83752.0
2024-12-19 09:40:00,131.49,131.65,130.86,130.95,28529.0,129.1372,129.2944,128.5185,128.6069,28529.0
2024-12-19 09:50:00,130.93,131.03,130.35,131.02,36325.0,128.5873,128.6855,128.0176,128.6757,36325.0
2024-12-19 10:00:00,130.96,131.36,130.76,131.13,31073.0,128.6167,129.0096,128.4203,128.7837,31073.0
2024-12-19 10:10:00,131.11,131.4,130.82,131.38,128266.0,128.764,129.0489,128.4792,129.0292,128266.0
2024-12-19 10:20:00,131.38,131.43,131.02,131.39,45596.0,129.0292,129.0783,128.6757,129.039,45596.0
2024-12-19 10:30:00,131.44,131.86,131.39,131.76,70993.0,129.0881,129.5006,129.039,129.4024,70993.0
2024-12-19 10:40:00,131.75,131.86,131.43,131.76,22662.0,129.3926,129.5006,129.0783,129.4024,22662.0
2024-12-19 10:50:00,131.74,131.92,131.68,131.68,22378.0,129.3828,129.5596,129.3238,129.3238,22378.0
2024-12-19 11:00:00,131.72,132.1,131.66,132.02,21538.0,129.3631,129.7363,129.3042,129.6578,21538.0
2024-12-19 11:10:00,132.03,132.08,131.8,132.08,23287.0,129.6676,129.7167,129.4417,129.7167,23287.0
2024-12-19 11:20:00,132.05,132.2,131.95,132.14,34073.0,129.6872,129.8345,129.589,129.7756,34073.0
2024-12-19 11:30:00,132.11,132.16,131.91,131.95,19939.0,129.7462,129.7953,129.5497,129.589,19939.0
2024-12-19 11:40:00,131.89,132.06,131.87,132.0,26473.0,129.5301,129.697,129.5104,129.6381,26473.0
2024-12-19 11:50:00,131.98,132.0,131.59,131.66,13919.0,129.6185,129.6381,129.2355,129.3042,13919.0
2024-12-19 12:00:00,131.62,131.73,131.38,131.48,15366.0,129.2649,129.373,129.0292,129.1274,15366.0
2024-12-19 12:10:00,131.5,131.79,131.46,131.75,13551.0,129.1471,129.4319,129.1078,129.3926,13551.0
2024-12-19 12:20:00,131.75,131.85,131.66,131.81,17036.0,129.3926,129.4908,129.3042,129.4515,17036.0
2024-12-19 12:30:00,131.81,132.15,131.73,132.12,16838.0,129.4515,129.7854,129.373,129.756,16838.0
2024-12-19 12:40:00,132.11,132.14,131.94,132.01,13173.0,129.7462,129.7756,129.5792,129.6479,13173.0
2024-12-19 12:50:00,131.99,132.14,131.92,132.12,15948.0,129.6283,129.7756,129.5596,129.756,15948.0
2024-12-19 13:00:00,132.12,132.12,131.75,131.99,16582.0,129.756,129.756,129.3926,129.6283,16582.0
2024-12-19 13:10:00,131.97,131.99,131.73,131.79,18484.0,129.6087,129.6283,129.373,129.4319,18484.0
2024-12-19 13:20:00,131.79,132.16,131.74,132.16,20672.0,129.4319,129.7953,129.3828,129.7953,20672.0
2024-12-19 13:30:00,132.14,132.23,131.96,132.07,16227.0,129.7756,129.864,129.5988,129.7069,16227.0
2024-12-19 13:40:00,131.99,132.18,131.98,132.13,15108.0,129.6283,129.8149,129.6185,129.7658,15108.0
2024-12-19 13:50:00,132.15,132.24,132.01,132.06,23977.0,129.7854,129.8738,129.6479,129.697,23977.0
2024-12-19 14:00:00,132.06,132.1,131.8,131.8,17613.0,129.697,129.7363,129.4417,129.4417,17613.0
2024-12-19 14:10:00,131.79,131.99,131.7,131.99,17027.0,129.4319,129.6283,129.3435,129.6283,17027.0
2024-12-19 14:20:00,131.97,132.11,131.94,132.11,17066.0,129.6087,129.7462,129.5792,129.7462,17066.0
2024-12-19 14:30:00,132.11,132.14,131.95,131.98,15804.0,129.7462,129.7756,129.589,129.6185,15804.0
2024-12-19 14:40:00,131.94,132.05,131.92,131.99,20815.0,129.5792,129.6872,129.5596,129.6283,20815.0
2024-12-19 14:50:00,131.97,132.08,131.9,131.93,19580.0,129.6087,129.7167,129.5399,129.5694,19580.0
2024-12-19 15:00:00,131.94,132.19,131.94,132.17,28074.0,129.5792,129.8247,129.5792,129.8051,28074.0
2024-12-19 15:10:00,132.13,132.33,132.13,132.21,26902.0,129.7658,129.9622,129.7658,129.8444,26902.0
2024-12-19 15:20:00,132.21,132.33,132.14,132.25,46386.0,129.8444,129.9622,129.7756,129.8836,46386.0
2024-12-19 15:30:00,132.27,132.3,132.0,132.18,45824.0,129.9033,129.9328,129.6381,129.8149,45824.0
2024-12-19 15:40:00,132.18,132.2,132.03,132.09,66669.0,129.8149,129.8345,129.6676,129.7265,66669.0
2024-12-19 15:50:00,132.03,132.21,131.44,131.46,242079.0,129.6676,129.8444,129.0881,129.1078,242079.0
2024-12-20 09:30:00,131.59,132.1,131.26,131.62,410082.0,129.2355,129.7363,128.9114,129.2649,410082.0
2024-12-20 09:40:00,131.55,131.77,131.14,131.35,20688.0,129.1962,129.4122,128.7935,128.9997,20688.0
2024-12-20 09:50:00,131.19,131.46,131.1,131.16,19665.0,128.8426,129.1078,128.7542,128.8131,19665.0
2024-12-20 10:00:00,131.28,131.29,131.05,131.18,43898.0,128.931,128.9408,128.7051,128.8328,43898.0
2024-12-20 10:10:00,131.18,131.32,131.07,131.13,27934.0,128.8328,128.9703,128.7248,128.7837,27934.0
2024-12-20 10:20:00,131.13,131.59,131.07,131.58,19635.0,128.7837,129.2355,128.7248,129.2256,19635.0
2024-12-20 10:30:00,131.63,131.74,131.13,131.16,9420.0,129.2747,129.3828,128.7837,128.8131,9420.0
2024-12-20 10:40:00,131.21,131.46,131.2,131.46,12777.0,128.8623,129.1078,128.8524,129.1078,12777.0
2024-12-20 10:50:00,131.46,131.46,131.13,131.18,18010.0,129.1078,129.1078,128.7837,128.8328,18010.0
2024-12-20 11:00:00,131.19,131.39,131.14,131.37,16800.0,128.8426,129.039,128.7935,129.0194,16800.0
2024-12-20 11:10:00,131.35,131.66,131.2,131.61,16373.0,128.9997,129.3042,128.8524,129.2551,16373.0
2024-12-20 11:20:00,131.66,131.73,131.59,131.71,11295.0,129.3042,129.373,129.2355,129.3533,11295.0
2024-12-20 11:30:00,131.7,131.81,131.58,131.78,26763.0,129.3435,129.4515,129.2256,129.4221,26763.0
2024-12-20 11:40:00,131.77,131.77,131.57,131.57,21255.0,129.4122,129.4122,129.2158,129.2158,21255.0
2024-12-20 11:50:00,131.61,131.68,131.43,131.59,12838.0,129.2551,129.3238,129.0783,129.2355,12838.0
2024-12-20 12:00:00,131.59,131.78,131.54,131.74,11119.0,129.2355,129.4221,129.1864,129.3828,11119.0
2024-12-20 12:10:00,131.73,131.87,131.7,131.78,6293.0,129.373,129.5104,129.3435,129.4221,6293.0
2024-12-20 12:20:00,131.78,131.87,131.59,131.79,14030.0,129.4221,129.5104,129.2355,129.4319,14030.0
2024-12-20 12:30:00,131.79,131.83,131.64,131.65,10483.0,129.4319,129.4712,129.2846,129.2944,10483.0
2024-12-20 12:40:00,131.64,131.84,131.48,131.79,12652.0,129.2846,129.481,129.1274,129.4319,12652.0
2024-12-20 12:50:00,131.79,132.08,131.77,132.03,14359.0,129.4319,129.7167,129.4122,129.6676,14359.0
2024-12-20 13:00:00,132.03,132.04,131.77,131.84,6761.0,129.6676,129.6774,129.4122,129.481,6761.0
2024-12-20 13:10:00,131.84,131.93,131.8,131.89,16289.0,129.481,129.5694,129.4417,129.5301,16289.0
2024-12-20 13:20:00,131.89,131.92,131.73,131.9,25017.0,129.5301,129.5596,129.373,129.5399,25017.0
2024-12-20 13:30:00,131.9,132.1,131.71,131.74,18661.0,129.5399,129.7363,129.3533,129.3828,18661.0
2024-12-20 13:40:00,131.78,131.81,131.65,131.65,9388.0,129.4221,129.4515,129.2944,129.2944,9388.0
2024-12-20 13:50:00,131.69,131.7,131.49,131.51,11683.0,129.3337,129.3435,129.1372,129.1569,11683.0
2024-12-20 14:00:00,131.57,131.58,131.42,131.57,11309.0,129.2158,129.2256,129.0685,129.2158,11309.0
2024-12-20 14:10:00,131.58,132.1,131.55,132.1,75176.0,129.2256,129.7363,129.1962,129.7363,75176.0
2024-12-20 14:20:00,132.07,132.13,131.75,132.0,23635.0,129.7069,129.7658,129.3926,129.6381,23635.0
2024-12-20 14:30:00,131.97,132.22,131.91,132.06,29156.0,129.6087,129.8542,129.5497,129.697,29156.0
2024-12-20 14:40:00,132.02,132.1,131.73,131.78,16033.0,129.6578,129.7363,129.373,129.4221,16033.0
2024-12-20 14:50:00,131.74,131.98,131.73,131.97,24802.0,129.3828,129.6185,129.373,129.6087,24802.0
2024-12-20 15:00:00,131.96,132.02,131.76,132.0,34922.0,129.5988,129.6578,129.4024,129.6381,34922.0
2024-12-20 15:10:00,132.02,132.31,131.96,132.26,33926.0,129.6578,129.9426,129.5988,129.8935,33926.0
2024-12-20 15:20:00,132.26,132.31,131.82,131.86,56135.0,129.8935,129.9426,129.4613,129.5006,56135.0
2024-12-20 15:30:00,131.9,132.13,131.69,132.02,54534.0,129.5399,129.7658,129.3337,129.6578,54534.0
2024-12-20 15:40:00,132.02,132.11,131.65,131.66,41380.0,129.6578,129.7462,129.2944,129.3042,41380.0
2024-12-20 15:50:00,131.77,131.94,131.22,131.42,234298.0,129.4122,129.5792,128.8721,129.0685,234298.0
2024-12-23 09:30:00,130.89,131.3,130.75,131.06,27203.0,128.548,128.9506,128.4105,128.7149,27203.0
2024-12-23 09:40:00,131.08,131.19,130.79,130.88,12068.0,128.7346,128.8426,128.4498,128.5382,12068.0
2024-12-23 09:50:00,130.74,130.79,130.59,130.69,33816.0,128.4007,128.4498,128.2533,128.3516,33816.0
2024-12-23 10:00:00,130.78,130.96,130.54,130.8,23422.0,128.4399,128.6167,128.2042,128.4596,23422.0
2024-12-23 10:10:00,130.87,131.2,130.87,131.08,12206.0,128.5283,128.8524,128.5283,128.7346,12206.0
2024-12-23 10:20:00,131.06,131.11,130.8,130.9,35970.0,128.7149,128.764,128.4596,128.5578,35970.0
2024-12-23 10:30:00,130.86,130.88,130.6,130.6,7180.0,128.5185,128.5382,128.2632,128.2632,7180.0
2024-12-23 10:40:00,130.59,130.6,130.17,130.24,10848.0,128.2533,128.2632,127.8409,127.9096,10848.0
2024-12-23 10:50:00,130.21,130.5,130.16,130.38,11933.0,127.8801,128.165,127.831,128.0471,11933.0
2024-12-23 11:00:00,130.37,130.56,130.36,130.41,20197.0,128.0373,128.2239,128.0275,128.0766,20197.0
2024-12-23 11:10:00,130.42,130.56,130.37,130.39,11270.0,128.0864,128.2239,128.0373,128.0569,11270.0
2024-12-23 11:20:00,130.38,130.6,130.38,130.47,21032.0,128.0471,128.2632,128.0471,128.1355,21032.0
2024-12-23 11:30:00,130.44,130.48,130.22,130.25,16682.0,128.106,128.1453,127.89,127.9194,16682.0
2024-12-23 11:40:00,130.25,130.47,130.12,130.36,18949.0,127.9194,128.1355,127.7918,128.0275,18949.0
2024-12-23 11:50:00,130.52,130.72,130.52,130.65,9712.0,128.1846,128.381,128.1846,128.3123,9712.0
2024-12-23 12:00:00,130.68,130.73,130.41,130.54,10468.0,128.3417,128.3908,128.0766,128.2042,10468.0
2024-12-23 12:10:00,130.57,130.83,130.53,130.55,16853.0,128.2337,128.4891,128.1944,128.2141,16853.0
2024-12-23 12:20:00,130.59,130.6,130.5,130.6,8841.0,128.2533,128.2632,128.165,128.2632,8841.0
2024-12-23 12:30:00,130.62,130.64,130.53,130.6,11694.0,128.2828,128.3025,128.1944,128.2632,11694.0
2024-12-23 12:40:00,130.6,130.79,130.57,130.75,9419.0,128.2632,128.4498,128.2337,128.4105,9419.0
2024-12-23 12:50:00,130.76,130.92,130.75,130.83,9856.0,128.4203,128.5774,128.4105,128.4891,9856.0
2024-12-23 13:00:00,130.84,130.91,130.74,130.79,7676.0,128.4989,128.5676,128.4007,128.4498,7676.0
2024-12-23 13:10:00,130.85,130.97,130.7,130.89,14222.0,128.5087,128.6265,128.3614,128.548,14222.0
2024-12-23 13:20:00,130.92,131.03,130.88,131.0,11094.0,128.5774,128.6855,128.5382,128.656,11094.0
2024-12-23 13:30:00,131.03,131.03,130.92,130.96,9112.0,128.6855,128.6855,128.5774,128.6167,9112.0
2024-12-23 13:40:00,130.94,131.17,130.92,131.17,15890.0,128.5971,128.823,128.5774,128.823,15890.0
2024-12-23 13:50:00,131.17,131.2,130.96,130.96,13293.0,128.823,128.8524,128.6167,128.6167,13293.0
2024-12-23 14:00:00,130.96,131.08,130.92,130.98,11745.0,128.6167,128.7346,128.5774,128.6364,11745.0
2024-12-23 14:10:00,131.0,131.08,130.97,130.99,11072.0,128.656,128.7346,128.6265,128.6462,11072.0
2024-12-23 14:20:00,130.99,131.13,130.96,131.13,24222.0,128.6462,128.7837,128.6167,128.7837,24222.0
2024-12-23 14:30:00,131.11,131.11,130.95,130.98,14962.0,128.764,128.764,128.6069,128.6364,14962.0
2024-12-23 14:40:00,130.97,131.07,130.7,130.77,18071.0,128.6265,128.7248,128.3614,128.4301,18071.0
2024-12-23 14:50:00,130.79,130.93,130.79,130.91,13285.0,128.4498,128.5873,128.4498,128.5676,13285.0
2024-12-23 15:00:00,130.91,131.06,130.83,130.84,14962.0,128.5676,128.7149,128.4891,128.4989,14962.0
2024-12-23 15:10:00,130.84,130.87,130.74,130.83,22567.0,128.4989,128.5283,128.4007,128.4891,22567.0
2024-12-23 15:20:00,130.84,131.08,130.76,131.01,19480.0,128.4989,128.7346,128.4203,128.6658,19480.0
2024-12-23 15:30:00,131.04,131.28,131.02,131.17,28585.0,128.6953,128.931,128.6757,128.823,28585.0
2024-12-23 15:40:00,131.17,131.3,131.15,131.21,40134.0,128.823,128.9506,128.8033,128.8623,40134.0
2024-12-23 15:50:00,131.21,131.52,131.2,131.44,172541.0,128.8623,129.1667,128.8524,129.0881,172541.0
2024-12-24 09:30:00,131.13,131.75,130.95,131.38,12676.0,128.7837,129.3926,128.6069,129.0292,12676.0
2024-12-24 09:40:00,131.38,131.62,131.22,131.55,7621.0,129.0292,129.2649,128.8721,129.1962,7621.0
2024-12-24 09:50:00,131.57,131.69,131.3,131.55,8920.0,129.2158,129.3337,128.9506,129.1962,8920.0
2024-12-24 10:00:00,131.59,131.98,131.58,131.86,13466.0,129.2355,129.6185,129.2256,129.5006,13466.0
2024-12-24 10:10:00,131.86,131.97,131.51,131.77,10063.0,129.5006,129.6087,129.1569,129.4122,10063.0
2024-12-24 10:20:00,131.75,131.9,131.69,131.72,6967.0,129.3926,129.5399,129.3337,129.3631,6967.0
2024-12-24 10:30:00,131.67,131.92,131.6,131.92,9555.0,129.314,129.5596,129.2453,129.5596,9555.0
2024-12-24 10:40:00,131.94,132.23,131.94,132.18,17130.0,129.5792,129.864,129.5792,129.8149,17130.0
2024-12-24 10:50:00,132.14,132.14,131.83,131.87,8213.0,129.7756,129.7756,129.4712,129.5104,8213.0
2024-12-24 11:00:00,131.9,131.9,131.71,131.83,5164.0,129.5399,129.5399,129.3533,129.4712,5164.0
2024-12-24 11:10:00,131.86,131.89,131.7,131.7,4365.0,129.5006,129.5301,129.3435,129.3435,4365.0
2024-12-24 11:20:00,131.73,131.99,131.73,131.97,5145.0,129.373,129.6283,129.373,129.6087,5145.0
2024-12-24 11:30:00,132.02,132.14,132.0,132.06,8674.0,129.6578,129.7756,129.6381,129.697,8674.0
2024-12-24 11:40:00,132.11,132.22,132.06,132.18,4334.0,129.7462,129.8542,129.697,129.8149,4334.0
2024-12-24 11:50:00,132.23,132.28,132.03,132.12,10631.0,129.864,129.9131,129.6676,129.756,10631.0
2024-12-24 12:00:00,132.12,132.22,132.03,132.22,6417.0,129.756,129.8542,129.6676,129.8542,6417.0
2024-12-24 12:10:00,132.2,132.33,132.12,132.28,7417.0,129.8345,129.9622,129.756,129.9131,7417.0
2024-12-24 12:20:00,132.29,132.46,132.29,132.44,7779.0,129.9229,130.0899,129.9229,130.0702,7779.0
2024-12-24 12:30:00,132.41,132.56,132.29,132.52,23962.0,130.0408,130.1881,129.9229,130.1488,23962.0
2024-12-24 12:40:00,132.52,132.61,132.48,132.56,13746.0,130.1488,130.2372,130.1095,130.1881,13746.0
2024-12-24 12:50:00,132.63,132.64,132.05,132.11,88897.0,130.2568,130.2667,129.6872,129.7462,88897.0
2024-12-26 09:30:00,131.72,132.3,131.72,132.21,13896.0,129.3631,129.9328,129.3631,129.8444,13896.0
2024-12-26 09:40:00,132.16,132.57,132.05,132.56,6151.0,129.7953,130.1979,129.6872,130.1881,6151.0
2024-12-26 09:50:00,132.6,132.71,132.43,132.62,6021.0,130.2274,130.3354,130.0604,130.247,6021.0
2024-12-26 10:00:00,132.62,132.8,132.61,132.7,10847.0,130.247,130.4238,130.2372,130.3256,10847.0
2024-12-26 10:10:00,132.7,132.8,132.56,132.78,14429.0,130.3256,130.4238,130.1881,130.4042,14429.0
2024-12-26 10:20:00,132.83,132.93,132.71,132.93,9279.0,130.4533,130.5515,130.3354,130.5515,9279.0
2024-12-26 10:30:00,132.85,132.93,132.77,132.77,11801.0,130.4729,130.5515,130.3943,130.3943,11801.0
2024-12-26 10:40:00,132.74,132.91,132.71,132.87,4337.0,130.3649,130.5318,130.3354,130.4926,4337.0
2024-12-26 10:50:00,132.87,132.97,132.76,132.97,9967.0,130.4926,130.5908,130.3845,130.5908,9967.0
2024-12-26 11:00:00,132.99,133.0,132.85,132.86,11611.0,130.6104,130.6202,130.4729,130.4827,11611.0
2024-12-26 11:10:00,132.87,132.98,132.75,132.97,6793.0,130.4926,130.6006,130.3747,130.5908,6793.0
2024-12-26 11:20:00,132.97,133.0,132.86,132.96,11306.0,130.5908,130.6202,130.4827,130.5809,11306.0
2024-12-26 11:30:00,133.0,133.04,132.96,133.03,4533.0,130.6202,130.6595,130.5809,130.6497,4533.0
2024-12-26 11:40:00,133.05,133.17,133.05,133.17,3620.0,130.6693,130.7872,130.6693,130.7872,3620.0
2024-12-26 11:50:00,133.17,133.21,132.99,133.03,14509.0,130.7872,130.8265,130.6104,130.6497,14509.0
2024-12-26 12:00:00,133.04,133.14,133.04,133.06,4620.0,130.6595,130.7577,130.6595,130.6792,4620.0
2024-12-26 12:10:00,133.08,133.11,132.99,133.03,4252.0,130.6988,130.7283,130.6104,130.6497,4252.0
2024-12-26 12:20:00,133.05,133.06,132.97,132.97,8885.0,130.6693,130.6792,130.5908,130.5908,8885.0
2024-12-26 12:30:00,132.96,133.03,132.95,133.02,6027.0,130.5809,130.6497,130.5711,130.6399,6027.0
2024-12-26 12:40:00,133.03,133.07,132.94,132.96,3907.0,130.6497,130.689,130.5613,130.5809,3907.0
2024-12-26 12:50:00,132.91,133.03,132.91,133.02,6069.0,130.5318,130.6497,130.5318,130.6399,6069.0
2024-12-26 13:00:00,133.01,133.12,133.01,133.06,7496.0,130.63,130.7381,130.63,130.6792,7496.0
2024-12-26 13:10:00,133.07,133.07,132.87,132.95,5684.0,130.689,130.689,130.4926,130.5711,5684.0
2024-12-26 13:20:00,132.94,133.02,132.94,133.0,3499.0,130.5613,130.6399,130.5613,130.6202,3499.0
2024-12-26 13:30:00,132.98,133.0,132.84,132.93,7466.0,130.6006,130.6202,130.4631,130.5515,7466.0
2024-12-26 13:40:00,132.9,133.01,132.9,133.0,7005.0,130.522,130.63,130.522,130.6202,7005.0
2024-12-26 13:50:00,133.0,133.08,132.96,132.99,12321.0,130.6202,130.6988,130.5809,130.6104,12321.0
2024-12-26 14:00:00,133.0,133.01,132.68,132.76,17175.0,130.6202,130.63,130.306,130.3845,17175.0
2024-12-26 14:10:00,132.76,132.89,132.71,132.86,8181.0,130.3845,130.5122,130.3354,130.4827,8181.0
2024-12-26 14:20:00,132.85,132.9,132.83,132.85,6787.0,130.4729,130.522,130.4533,130.4729,6787.0
2024-12-26 14:30:00,132.88,132.88,132.78,132.82,11193.0,130.5024,130.5024,130.4042,130.4434,11193.0
2024-12-26 14:40:00,132.85,132.85,132.75,132.78,11219.0,130.4729,130.4729,130.3747,130.4042,11219.0
2024-12-26 14:50:00,132.78,132.85,132.76,132.76,7382.0,130.4042,130.4729,130.3845,130.3845,7382.0
2024-12-26 15:00:00,132.75,132.8,132.71,132.78,19860.0,130.3747,130.4238,130.3354,130.4042,19860.0
2024-12-26 15:10:00,132.79,132.83,132.74,132.75,8046.0,130.414,130.4533,130.3649,130.3747,8046.0
2024-12-26 15:20:00,132.74,132.79,132.71,132.77,11571.0,130.3649,130.414,130.3354,130.3943,11571.0
2024-12-26 15:30:00,132.72,132.77,132.67,132.75,12345.0,130.3452,130.3943,130.2961,130.3747,12345.0
2024-12-26 15:40:00,132.73,132.8,132.61,132.8,19832.0,130.3551,130.4238,130.2372,130.4238,19832.0
2024-12-26 15:50:00,132.81,133.14,132.8,133.12,122263.0,130.4336,130.7577,130.4238,130.7381,122263.0
2024-12-27 09:30:00,132.31,133.01,132.16,133.01,16713.0,129.9426,130.63,129.7953,130.63,16713.0
2024-12-27 09:40:00,132.92,133.34,132.92,133.22,14032.0,130.5417,130.9541,130.5417,130.8363,14032.0
2024-12-27 09:50:00,133.11,133.26,132.94,133.26,3741.0,130.7283,130.8756,130.5613,130.8756,3741.0
2024-12-27 10:00:00,133.21,133.38,133.15,133.27,8304.0,130.8265,130.9934,130.7675,130.8854,8304.0
2024-12-27 10:10:00,133.31,133.4,132.96,133.08,9933.0,130.9247,131.0131,130.5809,130.6988,9933.0
2024-12-27 10:20:00,132.99,133.13,132.74,132.74,9611.0,130.6104,130.7479,130.3649,130.3649,9611.0
2024-12-27 10:30:00,132.75,132.82,132.65,132.74,7744.0,130.3747,130.4434,130.2765,130.3649,7744.0
2024-12-27 10:40:00,132.72,132.81,132.6,132.65,5338.0,130.3452,130.4336,130.2274,130.2765,5338.0
2024-12-27 10:50:00,132.64,132.65,132.34,132.37,7333.0,130.2667,130.2765,129.972,130.0015,7333.0
2024-12-27 11:00:00,132.37,132.43,132.24,132.4,9717.0,130.0015,130.0604,129.8738,130.031,9717.0
2024-12-27 11:10:00,132.4,132.45,132.2,132.27,12287.0,130.031,130.0801,129.8345,129.9033,12287.0
2024-12-27 11:20:00,132.32,132.39,132.2,132.24,21445.0,129.9524,130.0211,129.8345,129.8738,21445.0
2024-12-27 11:30:00,132.22,132.39,132.2,132.3,36812.0,129.8542,130.0211,129.8345,129.9328,36812.0
2024-12-27 11:40:00,132.28,132.31,132.0,132.02,31137.0,129.9131,129.9426,129.6381,129.6578,31137.0
2024-12-27 11:50:00,132.03,132.03,131.86,131.95,8685.0,129.6676,129.6676,129.5006,129.589,8685.0
2024-12-27 12:00:00,131.97,131.97,131.77,131.77,7535.0,129.6087,129.6087,129.4122,129.4122,7535.0
2024-12-27 12:10:00,131.81,131.87,131.77,131.8,22632.0,129.4515,129.5104,129.4122,129.4417,22632.0
2024-12-27 12:20:00,131.77,131.86,131.67,131.77,25701.0,129.4122,129.5006,129.314,129.4122,25701.0
2024-12-27 12:30:00,131.81,131.86,131.59,131.61,16186.0,129.4515,129.5006,129.2355,129.2551,16186.0
2024-12-27 12:40:00,131.6,131.64,131.32,131.39,18998.0,129.2453,129.2846,128.9703,129.039,18998.0
2024-12-27 12:50:00,131.44,131.6,131.41,131.56,10622.0,129.0881,129.2453,129.0587,129.206,10622.0
2024-12-27 13:00:00,131.54,131.63,131.44,131.53,11648.0,129.1864,129.2747,129.0881,129.1765,11648.0
2024-12-27 13:10:00,131.55,131.6,131.48,131.53,6579.0,129.1962,129.2453,129.1274,129.1765,6579.0
2024-12-27 13:20:00,131.56,131.65,131.52,131.53,14322.0,129.206,129.2944,129.1667,129.1765,14322.0
2024-12-27 13:30:00,131.53,131.71,131.53,131.7,13268.0,129.1765,129.3533,129.1765,129.3435,13268.0
2024-12-27 13:40:00,131.69,131.74,131.54,131.72,8427.0,129.3337,129.3828,129.1864,129.3631,8427.0
2024-12-27 13:50:00,131.66,131.72,131.51,131.68,16951.0,129.3042,129.3631,129.1569,129.3238,16951.0
2024-12-27 14:00:00,131.67,131.75,131.64,131.74,12625.0,129.314,129.3926,129.2846,129.3828,12625.0
2024-12-27 14:10:00,131.76,131.93,131.73,131.92,14129.0,129.4024,129.5694,129.373,129.5596,14129.0
2024-12-27 14:20:00,131.92,132.06,131.88,131.96,11663.0,129.5596,129.697,129.5203,129.5988,11663.0
2024-12-27 14:30:00,131.94,131.98,131.85,131.93,9084.0,129.5792,129.6185,129.4908,129.5694,9084.0
2024-12-27 14:40:00,131.91,132.06,131.87,132.06,16365.0,129.5497,129.697,129.5104,129.697,16365.0
2024-12-27 14:50:00,132.05,132.05,131.92,131.96,9845.0,129.6872,129.6872,129.5596,129.5988,9845.0
2024-12-27 15:00:00,131.96,131.97,131.79,131.81,25627.0,129.5988,129.6087,129.4319,129.4515,25627.0
2024-12-27 15:10:00,131.84,131.84,131.62,131.72,30820.0,129.481,129.481,129.2649,129.3631,30820.0
2024-12-27 15:20:00,131.72,131.78,131.63,131.72,20228.0,129.3631,129.4221,129.2747,129.3631,20228.0
2024-12-27 15:30:00,131.73,131.81,131.61,131.62,31473.0,129.373,129.4515,129.2551,129.2649,31473.0
2024-12-27 15:40:00,131.6,131.78,131.53,131.77,35005.0,129.2453,129.4221,129.1765,129.4122,35005.0
2024-12-27 15:50:00,131.79,132.01,131.7,131.83,148280.0,129.4319,129.6479,129.3435,129.4712,148280.0
2024-12-30 09:30:00,131.78,131.79,130.1,130.1,35639.0,129.4221,129.4319,127.7721,127.7721,35639.0
2024-12-30 09:40:00,130.25,130.38,129.89,129.94,10490.0,127.9194,128.0471,127.5659,127.615,10490.0
2024-12-30 09:50:00,129.98,130.0,129.72,129.99,7490.0,127.6543,127.6739,127.3989,127.6641,7490.0
2024-12-30 10:00:00,129.98,130.2,129.81,130.2,14213.0,127.6543,127.8703,127.4873,127.8703,14213.0
2024-12-30 10:10:00,130.2,130.37,130.07,130.15,15677.0,127.8703,128.0373,127.7427,127.8212,15677.0
2024-12-30 10:20:00,130.14,130.32,130.07,130.14,12976.0,127.8114,127.9882,127.7427,127.8114,12976.0
2024-12-30 10:30:00,130.18,130.32,130.08,130.15,11754.0,127.8507,127.9882,127.7525,127.8212,11754.0
2024-12-30 10:40:00,130.18,130.32,130.12,130.21,10612.0,127.8507,127.9882,127.7918,127.8801,10612.0
2024-12-30 10:50:00,130.19,130.29,130.13,130.28,12337.0,127.8605,127.9587,127.8016,127.9489,12337.0
2024-12-30 11:00:00,130.24,130.53,130.13,130.49,11668.0,127.9096,128.1944,127.8016,128.1551,11668.0
2024-12-30 11:10:00,130.54,130.61,130.49,130.59,11232.0,128.2042,128.273,128.1551,128.2533,11232.0
2024-12-30 11:20:00,130.62,130.83,130.54,130.82,9583.0,128.2828,128.4891,128.2042,128.4792,9583.0
2024-12-30 11:30:00,130.76,130.87,130.75,130.78,10618.0,128.4203,128.5283,128.4105,128.4399,10618.0
2024-12-30 11:40:00,130.77,130.87,130.56,130.58,8160.0,128.4301,128.5283,128.2239,128.2435,8160.0
2024-12-30 11:50:00,130.56,130.72,130.53,130.68,8176.0,128.2239,128.381,128.1944,128.3417,8176.0
2024-12-30 12:00:00,130.64,130.78,130.64,130.69,4838.0,128.3025,128.4399,128.3025,128.3516,4838.0
2024-12-30 12:10:00,130.69,130.91,130.68,130.9,7428.0,128.3516,128.5676,128.3417,128.5578,7428.0
2024-12-30 12:20:00,130.88,131.04,130.77,130.88,50303.0,128.5382,128.6953,128.4301,128.5382,50303.0
2024-12-30 12:30:00,130.85,130.86,130.76,130.82,8982.0,128.5087,128.5185,128.4203,128.4792,8982.0
2024-12-30 12:40:00,130.79,130.81,130.6,130.81,9200.0,128.4498,128.4694,128.2632,128.4694,9200.0
2024-12-30 12:50:00,130.78,130.88,130.7,130.88,7691.0,128.4399,128.5382,128.3614,128.5382,7691.0
2024-12-30 13:00:00,130.79,130.91,130.75,130.9,5563.0,128.4498,128.5676,128.4105,128.5578,5563.0
2024-12-30 13:10:00,130.91,130.91,130.71,130.75,9340.0,128.5676,128.5676,128.3712,128.4105,9340.0
2024-12-30 13:20:00,130.75,130.78,130.68,130.74,11487.0,128.4105,128.4399,128.3417,128.4007,11487.0
2024-12-30 13:30:00,130.76,130.88,130.69,130.82,20297.0,128.4203,128.5382,128.3516,128.4792,20297.0
2024-12-30 13:40:00,130.8,130.81,130.69,130.69,7040.0,128.4596,128.4694,128.3516,128.3516,7040.0
2024-12-30 13:50:00,130.72,130.85,130.63,130.68,33192.0,128.381,128.5087,128.2926,128.3417,33192.0
2024-12-30 14:00:00,130.67,130.76,130.54,130.59,30257.0,128.3319,128.4203,128.2042,128.2533,30257.0
2024-12-30 14:10:00,130.62,130.68,130.55,130.63,17441.0,128.2828,128.3417,128.2141,128.2926,17441.0
2024-12-30 14:20:00,130.63,130.63,130.45,130.55,11303.0,128.2926,128.2926,128.1159,128.2141,11303.0
2024-12-30 14:30:00,130.53,130.74,130.51,130.74,10455.0,128.1944,128.4007,128.1748,128.4007,10455.0
2024-12-30 14:40:00,130.69,130.93,130.68,130.93,8658.0,128.3516,128.5873,128.3417,128.5873,8658.0
2024-12-30 14:50:00,130.89,130.93,130.84,130.93,15969.0,128.548,128.5873,128.4989,128.5873,15969.0
2024-12-30 15:00:00,130.92,130.96,130.78,130.88,15927.0,128.5774,128.6167,128.4399,128.5382,15927.0
2024-12-30 15:10:00,130.84,130.94,130.83,130.92,16431.0,128.4989,128.5971,128.4891,128.5774,16431.0
2024-12-30 15:20:00,130.89,130.97,130.74,130.74,18436.0,128.548,128.6265,128.4007,128.4007,18436.0
2024-12-30 15:30:00,130.77,130.84,130.64,130.84,21377.0,128.4301,128.4989,128.3025,128.4989,21377.0
2024-12-30 15:40:00,130.8,130.99,130.75,130.95,28951.0,128.4596,128.6462,128.4105,128.6069,28951.0
2024-12-30 15:50:00,130.97,131.14,130.53,130.63,150087.0,128.6265,128.7935,128.1944,128.2926,150087.0
2024-12-31 09:30:00,131.15,131.59,130.58,131.44,22064.0,128.8033,129.2355,128.2435,129.0881,22064.0
2024-12-31 09:40:00,131.47,131.48,131.16,131.19,4677.0,129.1176,129.1274,128.8131,128.8426,4677.0
2024-12-31 09:50:00,131.26,131.26,131.01,131.02,3214.0,128.9114,128.9114,128.6658,128.6757,3214.0
2024-12-31 10:00:00,131.08,131.24,130.98,130.99,8748.0,128.7346,128.8917,128.6364,128.6462,8748.0
2024-12-31 10:10:00,130.98,131.15,130.92,131.09,6454.0,128.6364,128.8033,128.5774,128.7444,6454.0
2024-12-31 10:20:00,131.11,131.11,130.75,130.75,23930.0,128.764,128.764,128.4105,128.4105,23930.0
2024-12-31 10:30:00,130.7,130.9,130.69,130.87,5696.0,128.3614,128.5578,128.3516,128.5283,5696.0
2024-12-31 10:40:00,130.94,130.94,130.83,130.93,3593.0,128.5971,128.5971,128.4891,128.5873,3593.0
2024-12-31 10:50:00,130.94,131.0,130.86,130.89,2193.0,128.5971,128.656,128.5185,128.548,2193.0
2024-12-31 11:00:00,130.92,130.96,130.64,130.65,4259.0,128.5774,128.6167,128.3025,128.3123,4259.0
2024-12-31 11:10:00,130.61,130.75,130.59,130.62,8870.0,128.273,128.4105,128.2533,128.2828,8870.0
2024-12-31 11:20:00,130.64,130.73,130.54,130.61,4581.0,128.3025,128.3908,128.2042,128.273,4581.0
2024-12-31 11:30:00,130.6,130.63,130.53,130.6,4354.0,128.2632,128.2926,128.1944,128.2632,4354.0
2024-12-31 11:40:00,130.6,130.61,130.43,130.43,4699.0,128.2632,128.273,128.0962,128.0962,4699.0
2024-12-31 11:50:00,130.48,130.48,130.33,130.36,4809.0,128.1453,128.1453,127.998,128.0275,4809.0
2024-12-31 12:00:00,130.3,130.38,130.17,130.37,7726.0,127.9685,128.0471,127.8409,128.0373,7726.0
2024-12-31 12:10:00,130.4,130.44,130.34,130.43,3064.0,128.0667,128.106,128.0078,128.0962,3064.0
2024-12-31 12:20:00,130.38,130.45,130.32,130.37,3600.0,128.0471,128.1159,127.9882,128.0373,3600.0
2024-12-31 12:30:00,130.26,130.43,130.24,130.43,4262.0,127.9293,128.0962,127.9096,128.0962,4262.0
2024-12-31 12:40:00,130.45,130.5,130.37,130.43,3394.0,128.1159,128.165,128.0373,128.0962,3394.0
2024-12-31 12:50:00,130.46,130.58,130.42,130.56,12633.0,128.1257,128.2435,128.0864,128.2239,12633.0
2024-12-31 13:00:00,130.54,130.54,130.46,130.46,1426.0,128.2042,128.2042,128.1257,128.1257,1426.0
2024-12-31 13:10:00,130.49,130.49,130.28,130.28,4133.0,128.1551,128.1551,127.9489,127.9489,4133.0
2024-12-31 13:20:00,130.25,130.26,130.13,130.24,4857.0,127.9194,127.9293,127.8016,127.9096,4857.0
2024-12-31 13:30:00,130.28,130.44,130.28,130.42,4400.0,127.9489,128.106,127.9489,128.0864,4400.0
2024-12-31 13:40:00,130.44,130.6,130.43,130.57,3724.0,128.106,128.2632,128.0962,128.2337,3724.0
2024-12-31 13:50:00,130.6,130.6,130.31,130.39,4565.0,128.2632,128.2632,127.9784,128.0569,4565.0
2024-12-31 14:00:00,130.36,130.5,130.34,130.5,4094.0,128.0275,128.165,128.0078,128.165,4094.0
2024-12-31 14:10:00,130.5,130.54,130.15,130.23,17442.0,128.165,128.2042,127.8212,127.8998,17442.0
2024-12-31 14:20:00,130.17,130.37,130.12,130.29,6087.0,127.8409,128.0373,127.7918,127.9587,6087.0
2024-12-31 14:30:00,130.31,130.48,130.28,130.43,1888.0,127.9784,128.1453,127.9489,128.0962,1888.0
2024-12-31 14:40:00,130.38,130.43,130.27,130.27,3680.0,128.0471,128.0962,127.9391,127.9391,3680.0
2024-12-31 14:50:00,130.31,130.38,130.3,130.32,3064.0,127.9784,128.0471,127.9685,127.9882,3064.0
2024-12-31 15:00:00,130.31,130.43,130.31,130.39,3554.0,127.9784,128.0962,127.9784,128.0569,3554.0
2024-12-31 15:10:00,130.4,130.41,130.21,130.28,6736.0,128.0667,128.0766,127.8801,127.9489,6736.0
2024-12-31 15:20:00,130.31,130.47,130.26,130.45,4668.0,127.9784,128.1355,127.9293,128.1159,4668.0
2024-12-31 15:30:00,130.43,130.67,130.41,130.58,7755.0,128.0962,128.3319,128.0766,128.2435,7755.0
2024-12-31 15:40:00,130.57,130.75,130.51,130.75,8272.0,128.2337,128.4105,128.1748,128.4105,8272.0
2024-12-31 15:50:00,130.75,131.04,130.71,131.03,75940.0,128.4105,128.6953,128.3712,128.6855,75940.0
2025-01-02 09:30:00,131.47,131.94,131.37,131.94,32866.0,129.1176,129.5792,129.0194,129.5792,32866.0
2025-01-02 09:40:00,131.79,131.79,131.47,131.47,22285.0,129.4319,129.4319,129.1176,129.1176,22285.0
2025-01-02 09:50:00,131.47,131.53,131.19,131.33,15254.0,129.1176,129.1765,128.8426,128.9801,15254.0
2025-01-02 10:00:00,131.31,131.57,131.1,131.12,13031.0,128.9605,129.2158,128.7542,128.7739,13031.0
2025-01-02 10:10:00,131.18,131.46,131.15,131.44,9935.0,128.8328,129.1078,128.8033,129.0881,9935.0
2025-01-02 10:20:00,131.28,131.5,131.17,131.28,10192.0,128.931,129.1471,128.823,128.931,10192.0
2025-01-02 10:30:00,131.3,131.31,131.04,131.09,9508.0,128.9506,128.9605,128.6953,128.7444,9508.0
2025-01-02 10:40:00,131.05,131.29,131.04,131.27,6981.0,128.7051,128.9408,128.6953,128.9212,6981.0
2025-01-02 10:50:00,131.28,131.34,131.11,131.2,13786.0,128.931,128.9899,128.764,128.8524,13786.0
2025-01-02 11:00:00,131.19,131.2,130.67,130.67,13089.0,128.8426,128.8524,128.3319,128.3319,13089.0
2025-01-02 11:10:00,130.64,130.97,130.64,130.94,5289.0,128.3025,128.6265,128.3025,128.5971,5289.0
2025-01-02 11:20:00,130.92,130.95,130.71,130.95,4601.0,128.5774,128.6069,128.3712,128.6069,4601.0
2025-01-02 11:30:00,130.96,131.09,130.92,131.09,3205.0,128.6167,128.7444,128.5774,128.7444,3205.0
2025-01-02 11:40:00,131.12,131.15,130.91,130.91,7707.0,128.7739,128.8033,128.5676,128.5676,7707.0
2025-01-02 11:50:00,130.95,130.98,130.82,130.93,17033.0,128.6069,128.6364,128.4792,128.5873,17033.0
2025-01-02 12:00:00,130.91,130.95,130.87,130.91,3559.0,128.5676,128.6069,128.5283,128.5676,3559.0
2025-01-02 12:10:00,130.94,131.08,130.92,130.95,6313.0,128.5971,128.7346,128.5774,128.6069,6313.0
2025-01-02 12:20:00,130.91,131.08,130.88,131.06,11382.0,128.5676,128.7346,128.5382,128.7149,11382.0
2025-01-02 12:30:00,131.1,131.19,131.04,131.08,10030.0,128.7542,128.8426,128.6953,128.7346,10030.0
2025-01-02 12:40:00,131.13,131.17,130.98,131.1,8085.0,128.7837,128.823,128.6364,128.7542,8085.0
2025-01-02 12:50:00,131.11,131.22,131.02,131.17,10916.0,128.764,128.8721,128.6757,128.823,10916.0
2025-01-02 13:00:00,131.19,131.19,130.86,130.89,23954.0,128.8426,128.8426,128.5185,128.548,23954.0
2025-01-02 13:10:00,130.85,130.88,130.67,130.68,6667.0,128.5087,128.5382,128.3319,128.3417,6667.0
2025-01-02 13:20:00,130.73,130.74,130.6,130.69,4713.0,128.3908,128.4007,128.2632,128.3516,4713.0
2025-01-02 13:30:00,130.68,130.68,130.39,130.39,15073.0,128.3417,128.3417,128.0569,128.0569,15073.0
2025-01-02 13:40:00,130.41,130.57,130.35,130.49,11644.0,128.0766,128.2337,128.0176,128.1551,11644.0
2025-01-02 13:50:00,130.41,130.52,130.38,130.49,7243.0,128.0766,128.1846,128.0471,128.1551,7243.0
2025-01-02 14:00:00,130.48,130.63,130.39,130.46,7845.0,128.1453,128.2926,128.0569,128.1257,7845.0
2025-01-02 14:10:00,130.43,130.46,130.33,130.34,11856.0,128.0962,128.1257,127.998,128.0078,11856.0
2025-01-02 14:20:00,130.37,130.51,130.36,130.49,5761.0,128.0373,128.1748,128.0275,128.1551,5761.0
2025-01-02 14:30:00,130.44,130.47,130.39,130.44,8327.0,128.106,128.1355,128.0569,128.106,8327.0
2025-01-02 14:40:00,130.48,130.71,130.45,130.63,22445.0,128.1453,128.3712,128.1159,128.2926,22445.0
2025-01-02 14:50:00,130.63,130.77,130.55,130.6,12931.0,128.2926,128.4301,128.2141,128.2632,12931.0
2025-01-02 15:00:00,130.59,130.84,130.55,130.79,12656.0,128.2533,128.4989,128.2141,128.4498,12656.0
2025-01-02 15:10:00,130.79,130.8,130.61,130.7,19751.0,128.4498,128.4596,128.273,128.3614,19751.0
2025-01-02 15:20:00,130.7,130.74,130.64,130.64,20337.0,128.3614,128.4007,128.3025,128.3025,20337.0
2025-01-02 15:30:00,130.63,130.66,130.44,130.64,32712.0,128.2926,128.3221,128.106,128.3025,32712.0
2025-01-02 15:40:00,130.65,130.85,130.59,130.73,42694.0,128.3123,128.5087,128.2533,128.3908,42694.0
2025-01-02 15:50:00,130.74,130.82,130.47,130.63,126274.0,128.4007,128.4792,128.1355,128.2926,126274.0
2025-01-03 09:30:00,130.63,131.3,130.39,130.55,63107.0,128.2926,128.9506,128.0569,128.2141,63107.0
2025-01-03 09:40:00,130.53,130.63,129.78,129.83,27584.0,128.1944,128.2926,127.4578,127.5069,27584.0
2025-01-03 09:50:00,129.76,130.0,129.57,129.77,26639.0,127.4382,127.6739,127.2516,127.448,26639.0
2025-01-03 10:00:00,129.84,130.03,129.8,129.95,12583.0,127.5168,127.7034,127.4775,127.6248,12583.0
2025-01-03 10:10:00,129.99,130.22,129.95,130.17,46949.0,127.6641,127.89,127.6248,127.8409,46949.0
2025-01-03 10:20:00,130.18,130.43,130.12,130.38,12620.0,127.8507,128.0962,127.7918,128.0471,12620.0
2025-01-03 10:30:00,130.38,130.44,130.14,130.33,12194.0,128.0471,128.106,127.8114,127.998,12194.0
2025-01-03 10:40:00,130.32,130.42,130.31,130.42,5157.0,127.9882,128.0864,127.9784,128.0864,5157.0
2025-01-03 10:50:00,130.46,130.68,130.46,130.59,8574.0,128.1257,128.3417,128.1257,128.2533,8574.0
2025-01-03 11:00:00,130.62,130.66,130.5,130.61,7927.0,128.2828,128.3221,128.165,128.273,7927.0
2025-01-03 11:10:00,130.68,130.68,130.46,130.56,5567.0,128.3417,128.3417,128.1257,128.2239,5567.0
2025-01-03 11:20:00,130.56,130.56,130.32,130.54,7468.0,128.2239,128.2239,127.9882,128.2042,7468.0
2025-01-03 11:30:00,130.52,130.64,130.45,130.56,7162.0,128.1846,128.3025,128.1159,128.2239,7162.0
2025-01-03 11:40:00,130.55,130.59,130.41,130.41,7898.0,128.2141,128.2533,128.0766,128.0766,7898.0
2025-01-03 11:50:00,130.46,130.46,130.36,130.38,5380.0,128.1257,128.1257,128.0275,128.0471,5380.0
2025-01-03 12:00:00,130.35,130.46,130.25,130.44,6691.0,128.0176,128.1257,127.9194,128.106,6691.0
2025-01-03 12:10:00,130.44,130.44,130.28,130.31,4819.0,128.106,128.106,127.9489,127.9784,4819.0
2025-01-03 12:20:00,130.27,130.44,130.26,130.33,7819.0,127.9391,128.106,127.9293,127.998,7819.0
2025-01-03 12:30:00,130.34,130.34,130.17,130.27,6159.0,128.0078,128.0078,127.8409,127.9391,6159.0
2025-01-03 12:40:00,130.23,130.25,130.2,130.21,3246.0,127.8998,127.9194,127.8703,127.8801,3246.0
2025-01-03 12:50:00,130.21,130.28,130.14,130.27,5469.0,127.8801,127.9489,127.8114,127.9391,5469.0
2025-01-03 13:00:00,130.25,130.27,130.15,130.2,6951.0,127.9194,127.9391,127.8212,127.8703,6951.0
2025-01-03 13:10:00,130.19,130.25,130.18,130.22,13015.0,127.8605,127.9194,127.8507,127.89,13015.0
2025-01-03 13:20:00,130.24,130.26,130.06,130.23,11696.0,127.9096,127.9293,127.7328,127.8998,11696.0
2025-01-03 13:30:00,130.26,130.3,130.11,130.18,9367.0,127.9293,127.9685,127.7819,127.8507,9367.0
2025-01-03 13:40:00,130.13,130.19,130.08,130.19,6031.0,127.8016,127.8605,127.7525,127.8605,6031.0
2025-01-03 13:50:00,130.19,130.21,130.12,130.12,7113.0,127.8605,127.8801,127.7918,127.7918,7113.0
2025-01-03 14:00:00,130.11,130.12,130.02,130.06,8505.0,127.7819,127.7918,127.6935,127.7328,8505.0
2025-01-03 14:10:00,130.08,130.1,129.97,129.98,6227.0,127.7525,127.7721,127.6444,127.6543,6227.0
2025-01-03 14:20:00,130.03,130.08,129.99,130.08,5618.0,127.7034,127.7525,127.6641,127.7525,5618.0
2025-01-03 14:30:00,130.04,130.11,129.99,130.02,6765.0,127.7132,127.7819,127.6641,127.6935,6765.0
2025-01-03 14:40:00,130.03,130.21,129.98,130.16,14432.0,127.7034,127.8801,127.6543,127.831,14432.0
2025-01-03 14:50:00,130.2,130.27,130.11,130.12,13996.0,127.8703,127.9391,127.7819,127.7918,13996.0
2025-01-03 15:00:00,130.12,130.22,130.01,130.22,18801.0,127.7918,127.89,127.6837,127.89,18801.0
2025-01-03 15:10:00,130.22,130.26,130.11,130.15,12000.0,127.89,127.9293,127.7819,127.8212,12000.0
2025-01-03 15:20:00,130.15,130.23,130.12,130.21,25241.0,127.8212,127.8998,127.7918,127.8801,25241.0
2025-01-03 15:30:00,130.21,130.28,129.96,129.99,25475.0,127.8801,127.9489,127.6346,127.6641,25475.0
2025-01-03 15:40:00,129.98,130.04,129.75,129.87,29208.0,127.6543,127.7132,127.4284,127.5462,29208.0
2025-01-03 15:50:00,129.86,129.9,129.67,129.79,187485.0,127.5364,127.5757,127.3498,127.4677,187485.0
2025-01-06 09:30:00,129.71,129.72,128.62,128.91,59784.0,127.3891,127.3989,126.3186,126.6034,59784.0
2025-01-06 09:40:00,128.91,129.16,128.6,128.66,27613.0,126.6034,126.8489,126.299,126.3579,27613.0
2025-01-06 09:50:00,128.56,128.77,128.48,128.55,19442.0,126.2597,126.4659,126.1811,126.2499,19442.0
2025-01-06 10:00:00,128.55,129.12,128.55,128.85,23320.0,126.2499,126.8097,126.2499,126.5445,23320.0
2025-01-06 10:10:00,128.82,128.85,128.32,128.32,29411.0,126.515,126.5445,126.024,126.024,29411.0
2025-01-06 10:20:00,128.31,128.31,127.56,127.59,31391.0,126.0141,126.0141,125.2776,125.307,31391.0
2025-01-06 10:30:00,127.67,127.74,127.45,127.59,28691.0,125.3856,125.4543,125.1695,125.307,28691.0
2025-01-06 10:40:00,127.51,127.69,127.4,127.63,22968.0,125.2285,125.4052,125.1204,125.3463,22968.0
2025-01-06 10:50:00,127.66,127.96,127.58,127.91,19035.0,125.3758,125.6704,125.2972,125.6213,19035.0
2025-01-06 11:00:00,127.92,127.98,127.6,127.63,29150.0,125.6311,125.69,125.3168,125.3463,29150.0
2025-01-06 11:10:00,127.62,128.06,127.58,128.01,14992.0,125.3365,125.7686,125.2972,125.7195,14992.0
2025-01-06 11:20:00,127.95,128.07,127.62,127.62,12677.0,125.6606,125.7784,125.3365,125.3365,12677.0
2025-01-06 11:30:00,127.68,127.74,127.39,127.55,19091.0,125.3954,125.4543,125.1106,125.2677,19091.0
2025-01-06 11:40:00,127.55,127.68,127.13,127.68,54906.0,125.2677,125.3954,124.8553,125.3954,54906.0
2025-01-06 11:50:00,127.65,127.66,127.43,127.58,18496.0,125.366,125.3758,125.1499,125.2972,18496.0
2025-01-06 12:00:00,127.57,127.82,127.53,127.63,37771.0,125.2874,125.5329,125.2481,125.3463,37771.0
2025-01-06 12:10:00,127.6,127.61,127.45,127.48,9543.0,125.3168,125.3267,125.1695,125.199,9543.0
2025-01-06 12:20:00,127.48,127.48,127.14,127.14,34512.0,125.199,125.199,124.8651,124.8651,34512.0
2025-01-06 12:30:00,127.15,127.22,127.06,127.09,12854.0,124.8749,124.9436,124.7865,124.816,12854.0
2025-01-06 12:40:00,127.07,127.11,126.94,126.98,10385.0,124.7963,124.8356,124.6687,124.7079,10385.0
2025-01-06 12:50:00,126.98,126.98,126.62,126.69,16803.0,124.7079,124.7079,124.3544,124.4231,16803.0
2025-01-06 13:00:00,126.66,126.83,126.59,126.66,19160.0,124.3937,124.5606,124.3249,124.3937,19160.0
2025-01-06 13:10:00,126.64,126.77,126.45,126.53,35436.0,124.374,124.5017,124.1874,124.266,35436.0
2025-01-06 13:20:00,126.5,126.77,126.5,126.69,10366.0,124.2365,124.5017,124.2365,124.4231,10366.0
2025-01-06 13:30:00,126.76,126.88,126.72,126.75,13200.0,124.4919,124.6097,124.4526,124.4821,13200.0
2025-01-06 13:40:00,126.69,126.77,126.58,126.62,10271.0,124.4231,124.5017,124.3151,124.3544,10271.0
2025-01-06 13:50:00,126.62,126.91,126.62,126.91,15574.0,124.3544,124.6392,124.3544,124.6392,15574.0
2025-01-06 14:00:00,126.89,126.93,126.64,126.67,19473.0,124.6196,124.6588,124.374,124.4035,19473.0
2025-01-06 14:10:00,126.67,126.75,126.66,126.69,12249.0,124.4035,124.4821,124.3937,124.4231,12249.0
2025-01-06 14:20:00,126.64,126.66,126.4,126.4,10107.0,124.374,124.3937,124.1383,124.1383,10107.0
2025-01-06 14:30:00,126.41,126.69,126.41,126.64,12984.0,124.1481,124.4231,124.1481,124.374,12984.0
2025-01-06 14:40:00,126.6,126.62,126.38,126.44,12619.0,124.3347,124.3544,124.1187,124.1776,12619.0
2025-01-06 14:50:00,126.43,126.43,126.21,126.38,18337.0,124.1678,124.1678,123.9517,124.1187,18337.0
2025-01-06 15:00:00,126.39,126.5,126.28,126.31,22728.0,124.1285,124.2365,124.0205,124.0499,22728.0
2025-01-06 15:10:00,126.28,126.36,126.15,126.23,23072.0,124.0205,124.099,123.8928,123.9714,23072.0
2025-01-06 15:20:00,126.24,126.25,126.1,126.1,17952.0,123.9812,123.991,123.8437,123.8437,17952.0
2025-01-06 15:30:00,126.09,126.38,126.08,126.23,38113.0,123.8339,124.1187,123.824,123.9714,38113.0
2025-01-06 15:40:00,126.25,126.3,125.92,125.96,51963.0,123.991,124.0401,123.6669,123.7062,51963.0
2025-01-06 15:50:00,125.93,126.26,125.87,126.15,200149.0,123.6767,124.0008,123.6178,123.8928,200149.0
2025-01-07 09:30:00,126.72,127.51,126.64,127.5,39136.0,124.4526,125.2285,124.374,125.2186,39136.0
2025-01-07 09:40:00,127.4,127.51,127.02,127.21,15020.0,125.1204,125.2285,124.7472,124.9338,15020.0
2025-01-07 09:50:00,127.21,127.53,127.06,127.48,17237.0,124.9338,125.2481,124.7865,125.199,17237.0
2025-01-07 10:00:00,127.46,127.69,127.33,127.45,21901.0,125.1794,125.4052,125.0517,125.1695,21901.0
2025-01-07 10:10:00,127.44,127.69,127.3,127.42,12899.0,125.1597,125.4052,125.0222,125.1401,12899.0
2025-01-07 10:20:00,127.32,127.53,127.23,127.49,14366.0,125.0419,125.2481,124.9535,125.2088,14366.0
2025-01-07 10:30:00,127.49,127.83,127.43,127.52,12637.0,125.2088,125.5427,125.1499,125.2383,12637.0
2025-01-07 10:40:00,127.48,127.58,127.32,127.42,7706.0,125.199,125.2972,125.0419,125.1401,7706.0
2025-01-07 10:50:00,127.38,127.43,127.09,127.33,10196.0,125.1008,125.1499,124.816,125.0517,10196.0
2025-01-07 11:00:00,127.36,127.52,127.3,127.3,6784.0,125.0811,125.2383,125.0222,125.0222,6784.0
2025-01-07 11:10:00,127.37,127.38,127.14,127.16,10457.0,125.091,125.1008,124.8651,124.8847,10457.0
2025-01-07 11:20:00,127.15,127.2,126.78,126.9,20219.0,124.8749,124.924,124.5115,124.6294,20219.0
2025-01-07 11:30:00,126.95,127.15,126.79,126.98,16486.0,124.6785,124.8749,124.5213,124.7079,16486.0
2025-01-07 11:40:00,126.88,127.13,126.84,127.05,7237.0,124.6097,124.8553,124.5704,124.7767,7237.0
2025-01-07 11:50:00,127.04,127.04,126.71,126.73,12043.0,124.7669,124.7669,124.4428,124.4624,12043.0
2025-01-07 12:00:00,126.73,127.03,126.7,126.9,12033.0,124.4624,124.757,124.433,124.6294,12033.0
2025-01-07 12:10:00,126.85,127.15,126.85,127.13,10455.0,124.5803,124.8749,124.5803,124.8553,10455.0
2025-01-07 12:20:00,127.13,127.13,126.97,127.06,17001.0,124.8553,124.8553,124.6981,124.7865,17001.0
2025-01-07 12:30:00,127.06,127.15,127.0,127.04,15927.0,124.7865,124.8749,124.7276,124.7669,15927.0
2025-01-07 12:40:00,127.04,127.04,126.92,126.97,18984.0,124.7669,124.7669,124.649,124.6981,18984.0
2025-01-07 12:50:00,126.97,127.18,126.95,127.18,17364.0,124.6981,124.9044,124.6785,124.9044,17364.0
2025-01-07 13:00:00,127.18,127.36,127.13,127.36,17715.0,124.9044,125.0811,124.8553,125.0811,17715.0
2025-01-07 13:10:00,127.37,127.4,127.18,127.22,17990.0,125.091,125.1204,124.9044,124.9436,17990.0
2025-01-07 13:20:00,127.22,127.24,127.13,127.18,15332.0,124.9436,124.9633,124.8553,124.9044,15332.0
2025-01-07 13:30:00,127.2,127.3,127.18,127.25,20126.0,124.924,125.0222,124.9044,124.9731,20126.0
2025-01-07 13:40:00,127.24,127.29,127.21,127.23,16056.0,124.9633,125.0124,124.9338,124.9535,16056.0
2025-01-07 13:50:00,127.23,127.31,127.12,127.24,29292.0,124.9535,125.032,124.8454,124.9633,29292.0
2025-01-07 14:00:00,127.24,127.28,127.13,127.16,10567.0,124.9633,125.0026,124.8553,124.8847,10567.0
2025-01-07 14:10:00,127.17,127.25,127.02,127.16,44755.0,124.8945,124.9731,124.7472,124.8847,44755.0
2025-01-07 14:20:00,127.16,127.18,127.05,127.06,38770.0,124.8847,124.9044,124.7767,124.7865,38770.0
2025-01-07 14:30:00,127.06,127.15,127.06,127.1,16341.0,124.7865,124.8749,124.7865,124.8258,16341.0
2025-01-07 14:40:00,127.1,127.1,127.04,127.06,13200.0,124.8258,124.8258,124.7669,124.7865,13200.0
2025-01-07 14:50:00,127.06,127.24,127.03,127.18,36948.0,124.7865,124.9633,124.757,124.9044,36948.0
2025-01-07 15:00:00,127.18,127.21,127.03,127.13,54694.0,124.9044,124.9338,124.757,124.8553,54694.0
2025-01-07 15:10:00,127.11,127.13,126.98,127.01,34108.0,124.8356,124.8553,124.7079,124.7374,34108.0
2025-01-07 15:20:00,127.03,127.03,126.83,126.91,25374.0,124.757,124.757,124.5606,124.6392,25374.0
2025-01-07 15:30:00,126.93,127.07,126.91,127.05,43514.0,124.6588,124.7963,124.6392,124.7767,43514.0
2025-01-07 15:40:00,127.05,127.19,127.04,127.1,47237.0,124.7767,124.9142,124.7669,124.8258,47237.0
2025-01-07 15:50:00,127.11,127.33,127.03,127.3,172839.0,124.8356,125.0517,124.757,125.0222,172839.0
2025-01-08 09:30:00,126.65,126.85,126.19,126.42,48906.0,124.3838,124.5803,123.9321,124.158,48906.0
2025-01-08 09:40:00,126.33,126.51,126.15,126.23,29463.0,124.0696,124.2464,123.8928,123.9714,29463.0
2025-01-08 09:50:00,126.29,126.44,126.17,126.21,21845.0,124.0303,124.1776,123.9124,123.9517,21845.0
2025-01-08 10:00:00,126.21,126.52,126.1,126.52,40438.0,123.9517,124.2562,123.8437,124.2562,40438.0
2025-01-08 10:10:00,126.56,126.79,126.49,126.67,17373.0,124.2955,124.5213,124.2267,124.4035,17373.0
2025-01-08 10:20:00,126.62,126.7,126.28,126.4,17885.0,124.3544,124.433,124.0205,124.1383,17885.0
2025-01-08 10:30:00,126.4,126.41,126.2,126.29,29320.0,124.1383,124.1481,123.9419,124.0303,29320.0
2025-01-08 10:40:00,126.23,126.32,126.05,126.05,18934.0,123.9714,124.0598,123.7946,123.7946,18934.0
2025-01-08 10:50:00,126.03,126.44,126.03,126.41,18019.0,123.7749,124.1776,123.7749,124.1481,18019.0
2025-01-08 11:00:00,126.41,126.65,126.41,126.52,10652.0,124.1481,124.3838,124.1481,124.2562,10652.0
2025-01-08 11:10:00,126.5,126.71,126.44,126.53,9070.0,124.2365,124.4428,124.1776,124.266,9070.0
2025-01-08 11:20:00,126.53,126.75,126.48,126.59,7038.0,124.266,124.4821,124.2169,124.3249,7038.0
2025-01-08 11:30:00,126.6,126.76,126.55,126.76,9698.0,124.3347,124.4919,124.2856,124.4919,9698.0
2025-01-08 11:40:00,126.71,126.82,126.64,126.73,7224.0,124.4428,124.5508,124.374,124.4624,7224.0
2025-01-08 11:50:00,126.76,126.89,126.64,126.75,8253.0,124.4919,124.6196,124.374,124.4821,8253.0
2025-01-08 12:00:00,126.79,126.79,126.55,126.59,6833.0,124.5213,124.5213,124.2856,124.3249,6833.0
2025-01-08 12:10:00,126.61,126.68,126.5,126.62,14749.0,124.3446,124.4133,124.2365,124.3544,14749.0
2025-01-08 12:20:00,126.63,126.71,126.44,126.64,26066.0,124.3642,124.4428,124.1776,124.374,26066.0
2025-01-08 12:30:00,126.64,126.7,126.5,126.68,6479.0,124.374,124.433,124.2365,124.4133,6479.0
2025-01-08 12:40:00,126.72,126.89,126.67,126.67,10751.0,124.4526,124.6196,124.4035,124.4035,10751.0
2025-01-08 12:50:00,126.7,126.73,126.54,126.54,5206.0,124.433,124.4624,124.2758,124.2758,5206.0
2025-01-08 13:00:00,126.53,126.74,126.5,126.66,11057.0,124.266,124.4722,124.2365,124.3937,11057.0
2025-01-08 13:10:00,126.68,126.68,126.4,126.4,22788.0,124.4133,124.4133,124.1383,124.1383,22788.0
2025-01-08 13:20:00,126.4,126.47,126.34,126.44,13937.0,124.1383,124.2071,124.0794,124.1776,13937.0
2025-01-08 13:30:00,126.46,126.57,126.41,126.44,20468.0,124.1972,124.3053,124.1481,124.1776,20468.0
2025-01-08 13:40:00,126.4,126.42,126.3,126.3,4041.0,124.1383,124.158,124.0401,124.0401,4041.0
2025-01-08 13:50:00,126.25,126.28,126.04,126.04,15687.0,123.991,124.0205,123.7848,123.7848,15687.0
2025-01-08 14:00:00,126.07,126.27,126.03,126.23,12266.0,123.8142,124.0106,123.7749,123.9714,12266.0
2025-01-08 14:10:00,126.21,126.32,126.17,126.32,8443.0,123.9517,124.0598,123.9124,124.0598,8443.0
2025-01-08 14:20:00,126.28,126.56,126.28,126.53,8419.0,124.0205,124.2955,124.0205,124.266,8419.0
2025-01-08 14:30:00,126.53,126.58,126.41,126.5,6394.0,124.266,124.3151,124.1481,124.2365,6394.0
2025-01-08 14:40:00,126.5,126.52,126.39,126.4,8683.0,124.2365,124.2562,124.1285,124.1383,8683.0
2025-01-08 14:50:00,126.41,126.46,126.32,126.33,10878.0,124.1481,124.1972,124.0598,124.0696,10878.0
2025-01-08 15:00:00,126.33,126.45,126.28,126.36,11494.0,124.0696,124.1874,124.0205,124.099,11494.0
2025-01-08 15:10:00,126.38,126.5,126.38,126.45,12316.0,124.1187,124.2365,124.1187,124.1874,12316.0
2025-01-08 15:20:00,126.45,126.53,126.39,126.49,10753.0,124.1874,124.266,124.1285,124.2267,10753.0
2025-01-08 15:30:00,126.49,126.55,126.33,126.33,19258.0,124.2267,124.2856,124.0696,124.0696,19258.0
2025-01-08 15:40:00,126.36,126.46,126.31,126.35,27124.0,124.099,124.1972,124.0499,124.0892,27124.0
2025-01-08 15:50:00,126.37,126.79,126.35,126.76,171073.0,124.1089,124.5213,124.0892,124.4919,171073.0
2025-01-10 09:30:00,125.23,126.0,125.2,125.57,50566.0,122.9893,123.7455,122.9598,123.3232,50566.0
2025-01-10 09:40:00,125.56,125.83,125.34,125.36,18127.0,123.3134,123.5785,123.0973,123.1169,18127.0
2025-01-10 09:50:00,125.4,125.4,125.06,125.36,20957.0,123.1562,123.1562,122.8223,123.1169,20957.0
2025-01-10 10:00:00,125.25,125.53,125.09,125.34,24704.0,123.0089,123.2839,122.8518,123.0973,24704.0
2025-01-10 10:10:00,125.37,125.53,125.16,125.25,19144.0,123.1268,123.2839,122.9205,123.0089,19144.0
2025-01-10 10:20:00,125.17,125.23,124.53,124.53,55468.0,122.9303,122.9893,122.3018,122.3018,55468.0
2025-01-10 10:30:00,124.51,124.79,124.26,124.26,48437.0,122.2821,122.5571,122.0366,122.0366,48437.0
2025-01-10 10:40:00,124.21,124.56,124.1,124.44,11451.0,121.9875,122.3312,121.8795,122.2134,11451.0
2025-01-10 10:50:00,124.53,124.98,124.52,124.88,33180.0,122.3018,122.7437,122.292,122.6455,33180.0
2025-01-10 11:00:00,124.82,125.0,124.76,124.96,26954.0,122.5866,122.7634,122.5277,122.7241,26954.0
2025-01-10 11:10:00,124.96,125.0,124.73,124.78,26694.0,122.7241,122.7634,122.4982,122.5473,26694.0
2025-01-10 11:20:00,124.73,124.82,124.68,124.74,26374.0,122.4982,122.5866,122.4491,122.508,26374.0
2025-01-10 11:30:00,124.75,124.88,124.5,124.81,36458.0,122.5178,122.6455,122.2723,122.5768,36458.0
2025-01-10 11:40:00,124.87,124.88,124.54,124.81,19249.0,122.6357,122.6455,122.3116,122.5768,19249.0
2025-01-10 11:50:00,124.8,124.81,124.65,124.73,21235.0,122.5669,122.5768,122.4196,122.4982,21235.0
2025-01-10 12:00:00,124.69,124.74,124.55,124.65,20067.0,122.4589,122.508,122.3214,122.4196,20067.0
2025-01-10 12:10:00,124.61,124.89,124.6,124.81,34401.0,122.3803,122.6553,122.3705,122.5768,34401.0
2025-01-10 12:20:00,124.75,124.85,124.66,124.75,69446.0,122.5178,122.6161,122.4295,122.5178,69446.0
2025-01-10 12:30:00,124.77,124.83,124.61,124.61,13567.0,122.5375,122.5964,122.3803,122.3803,13567.0
2025-01-10 12:40:00,124.64,124.75,124.6,124.66,18891.0,122.4098,122.5178,122.3705,122.4295,18891.0
2025-01-10 12:50:00,124.66,124.71,124.42,124.65,27855.0,122.4295,122.4786,122.1937,122.4196,27855.0
2025-01-10 13:00:00,124.63,124.74,124.57,124.66,13161.0,122.4,122.508,122.3411,122.4295,13161.0
2025-01-10 13:10:00,124.68,124.82,124.57,124.75,18451.0,122.4491,122.5866,122.3411,122.5178,18451.0
2025-01-10 13:20:00,124.79,124.84,124.7,124.71,14502.0,122.5571,122.6062,122.4687,122.4786,14502.0
2025-01-10 13:30:00,124.69,124.85,124.61,124.85,17039.0,122.4589,122.6161,122.3803,122.6161,17039.0
2025-01-10 13:40:00,124.85,124.85,124.71,124.75,17101.0,122.6161,122.6161,122.4786,122.5178,17101.0
2025-01-10 13:50:00,124.75,124.9,124.7,124.84,14847.0,122.5178,122.6652,122.4687,122.6062,14847.0
2025-01-10 14:00:00,124.81,124.82,124.57,124.58,12682.0,122.5768,122.5866,122.3411,122.3509,12682.0
2025-01-10 14:10:00,124.53,124.68,124.51,124.6,17360.0,122.3018,122.4491,122.2821,122.3705,17360.0
2025-01-10 14:20:00,124.58,124.74,124.52,124.71,16640.0,122.3509,122.508,122.292,122.4786,16640.0
2025-01-10 14:30:00,124.61,124.7,124.33,124.38,52850.0,122.3803,122.4687,122.1054,122.1545,52850.0
2025-01-10 14:40:00,124.38,124.41,124.26,124.26,40273.0,122.1545,122.1839,122.0366,122.0366,40273.0
2025-01-10 14:50:00,124.29,124.32,124.22,124.28,27181.0,122.0661,122.0955,121.9973,122.0563,27181.0
2025-01-10 15:00:00,124.25,124.38,124.11,124.32,41152.0,122.0268,122.1545,121.8893,122.0955,41152.0
2025-01-10 15:10:00,124.38,124.49,124.22,124.44,24369.0,122.1545,122.2625,121.9973,122.2134,24369.0
2025-01-10 15:20:00,124.44,124.67,124.4,124.61,25068.0,122.2134,122.4393,122.1741,122.3803,25068.0
2025-01-10 15:30:00,124.61,124.87,124.55,124.72,37688.0,122.3803,122.6357,122.3214,122.4884,37688.0
2025-01-10 15:40:00,124.68,124.74,124.57,124.6,36497.0,122.4491,122.508,122.3411,122.3705,36497.0
2025-01-10 15:50:00,124.6,124.62,124.37,124.47,189419.0,122.3705,122.3902,122.1446,122.2429,189419.0
2025-01-13 09:30:00,125.27,125.27,124.3,125.1,74202.0,123.0285,123.0285,122.0759,122.8616,74202.0
2025-01-13 09:40:00,125.06,125.19,124.79,124.92,49076.0,122.8223,122.95,122.5571,122.6848,49076.0
2025-01-13 09:50:00,125.0,125.06,124.53,124.95,49253.0,122.7634,122.8223,122.3018,122.7143,49253.0
2025-01-13 10:00:00,124.94,125.05,124.75,124.8,39915.0,122.7044,122.8125,122.5178,122.5669,39915.0
2025-01-13 10:10:00,124.77,124.83,124.58,124.66,19530.0,122.5375,122.5964,122.3509,122.4295,19530.0
2025-01-13 10:20:00,124.61,124.63,124.42,124.56,17280.0,122.3803,122.4,122.1937,122.3312,17280.0
2025-01-13 10:30:00,124.51,124.71,124.46,124.6,33394.0,122.2821,122.4786,122.233,122.3705,33394.0
2025-01-13 10:40:00,124.61,124.81,124.5,124.61,20049.0,122.3803,122.5768,122.2723,122.3803,20049.0
2025-01-13 10:50:00,124.51,124.88,124.5,124.84,18866.0,122.2821,122.6455,122.2723,122.6062,18866.0
2025-01-13 11:00:00,124.79,124.83,124.63,124.67,23947.0,122.5571,122.5964,122.4,122.4393,23947.0
2025-01-13 11:10:00,124.64,124.95,124.64,124.85,20287.0,122.4098,122.7143,122.4098,122.6161,20287.0
2025-01-13 11:20:00,124.87,125.02,124.71,124.79,26129.0,122.6357,122.783,122.4786,122.5571,26129.0
2025-01-13 11:30:00,124.74,124.76,124.48,124.61,9304.0,122.508,122.5277,122.2527,122.3803,9304.0
2025-01-13 11:40:00,124.59,124.78,124.56,124.66,17507.0,122.3607,122.5473,122.3312,122.4295,17507.0
2025-01-13 11:50:00,124.69,124.72,124.48,124.5,15101.0,122.4589,122.4884,122.2527,122.2723,15101.0
2025-01-13 12:00:00,124.55,124.83,124.55,124.83,10176.0,122.3214,122.5964,122.3214,122.5964,10176.0
2025-01-13 12:10:00,124.79,124.85,124.63,124.76,13670.0,122.5571,122.6161,122.4,122.5277,13670.0
2025-01-13 12:20:00,124.77,124.79,124.48,124.5,21657.0,122.5375,122.5571,122.2527,122.2723,21657.0
2025-01-13 12:30:00,124.55,124.68,124.54,124.66,8251.0,122.3214,122.4491,122.3116,122.4295,8251.0
2025-01-13 12:40:00,124.67,124.83,124.65,124.75,12796.0,122.4393,122.5964,122.4196,122.5178,12796.0
2025-01-13 12:50:00,124.75,124.85,124.72,124.83,17172.0,122.5178,122.6161,122.4884,122.5964,17172.0
2025-01-13 13:00:00,124.83,124.92,124.76,124.89,20115.0,122.5964,122.6848,122.5277,122.6553,20115.0
2025-01-13 13:10:00,124.85,124.96,124.84,124.91,20852.0,122.6161,122.7241,122.6062,122.675,20852.0
2025-01-13 13:20:00,124.94,124.98,124.82,124.9,13496.0,122.7044,122.7437,122.5866,122.6652,13496.0
2025-01-13 13:30:00,124.95,125.23,124.91,125.21,71172.0,122.7143,122.9893,122.675,122.9696,71172.0
2025-01-13 13:40:00,125.18,125.25,125.09,125.22,22626.0,122.9401,123.0089,122.8518,122.9794,22626.0
2025-01-13 13:50:00,125.22,125.26,125.15,125.26,11949.0,122.9794,123.0187,122.9107,123.0187,11949.0
2025-01-13 14:00:00,125.24,125.24,125.13,125.18,18312.0,122.9991,122.9991,122.891,122.9401,18312.0
2025-01-13 14:10:00,125.16,125.42,125.15,125.42,36488.0,122.9205,123.1759,122.9107,123.1759,36488.0
2025-01-13 14:20:00,125.39,125.43,125.23,125.3,16354.0,123.1464,123.1857,122.9893,123.058,16354.0
2025-01-13 14:30:00,125.24,125.41,125.19,125.22,24301.0,122.9991,123.166,122.95,122.9794,24301.0
2025-01-13 14:40:00,125.26,125.28,125.08,125.11,17697.0,123.0187,123.0384,122.8419,122.8714,17697.0
2025-01-13 14:50:00,125.12,125.23,125.1,125.15,13520.0,122.8812,122.9893,122.8616,122.9107,13520.0
2025-01-13 15:00:00,125.15,125.22,125.05,125.22,12210.0,122.9107,122.9794,122.8125,122.9794,12210.0
2025-01-13 15:10:00,125.2,125.28,125.14,125.14,20437.0,122.9598,123.0384,122.9009,122.9009,20437.0
2025-01-13 15:20:00,125.16,125.17,125.02,125.04,19133.0,122.9205,122.9303,122.783,122.8027,19133.0
2025-01-13 15:30:00,125.05,125.09,124.95,124.97,26162.0,122.8125,122.8518,122.7143,122.7339,26162.0
2025-01-13 15:40:00,124.98,125.03,124.73,124.81,31365.0,122.7437,122.7928,122.4982,122.5768,31365.0
2025-01-13 15:50:00,124.78,125.46,124.71,125.41,198092.0,122.5473,123.2151,122.4786,123.166,198092.0
2025-01-14 09:30:00,125.53,126.23,125.17,125.83,52375.0,123.2839,123.9714,122.9303,123.5785,52375.0
2025-01-14 09:40:00,125.89,126.26,125.77,126.1,24772.0,123.6374,124.0008,123.5196,123.8437,24772.0
2025-01-14 09:50:00,126.23,126.41,126.08,126.36,40749.0,123.9714,124.1481,123.824,124.099,40749.0
2025-01-14 10:00:00,126.32,126.5,126.12,126.12,13553.0,124.0598,124.2365,123.8633,123.8633,13553.0
2025-01-14 10:10:00,126.17,126.17,125.8,125.9,16847.0,123.9124,123.9124,123.5491,123.6473,16847.0
2025-01-14 10:20:00,125.91,126.18,125.88,126.05,26972.0,123.6571,123.9223,123.6276,123.7946,26972.0
2025-01-14 10:30:00,125.96,126.33,125.88,126.33,14289.0,123.7062,124.0696,123.6276,124.0696,14289.0
2025-01-14 10:40:00,126.31,126.31,125.98,126.29,15040.0,124.0499,124.0499,123.7258,124.0303,15040.0
2025-01-14 10:50:00,126.27,126.43,126.16,126.34,20244.0,124.0106,124.1678,123.9026,124.0794,20244.0
2025-01-14 11:00:00,126.32,126.54,126.26,126.41,27150.0,124.0598,124.2758,124.0008,124.1481,27150.0
2025-01-14 11:10:00,126.41,126.47,126.35,126.44,39502.0,124.1481,124.2071,124.0892,124.1776,39502.0
2025-01-14 11:20:00,126.44,126.62,126.4,126.47,14807.0,124.1776,124.3544,124.1383,124.2071,14807.0
2025-01-14 11:30:00,126.47,126.59,126.47,126.55,20115.0,124.2071,124.3249,124.2071,124.2856,20115.0
2025-01-14 11:40:00,126.57,126.57,126.38,126.45,17176.0,124.3053,124.3053,124.1187,124.1874,17176.0
2025-01-14 11:50:00,126.43,126.54,126.43,126.47,20798.0,124.1678,124.2758,124.1678,124.2071,20798.0
2025-01-14 12:00:00,126.49,126.58,126.32,126.43,8861.0,124.2267,124.3151,124.0598,124.1678,8861.0
2025-01-14 12:10:00,126.46,126.63,126.43,126.6,20008.0,124.1972,124.3642,124.1678,124.3347,20008.0
2025-01-14 12:20:00,126.6,126.74,126.51,126.65,31486.0,124.3347,124.4722,124.2464,124.3838,31486.0
2025-01-14 12:30:00,126.64,126.66,126.44,126.51,24457.0,124.374,124.3937,124.1776,124.2464,24457.0
2025-01-14 12:40:00,126.54,126.65,126.5,126.6,10672.0,124.2758,124.3838,124.2365,124.3347,10672.0
2025-01-14 12:50:00,126.64,126.72,126.64,126.66,5192.0,124.374,124.4526,124.374,124.3937,5192.0
2025-01-14 13:00:00,126.68,126.8,126.67,126.71,9302.0,124.4133,124.5312,124.4035,124.4428,9302.0
2025-01-14 13:10:00,126.71,126.8,126.63,126.79,25669.0,124.4428,124.5312,124.3642,124.5213,25669.0
2025-01-14 13:20:00,126.81,126.81,126.64,126.67,25582.0,124.541,124.541,124.374,124.4035,25582.0
2025-01-14 13:30:00,126.65,126.86,126.63,126.86,19947.0,124.3838,124.5901,124.3642,124.5901,19947.0
2025-01-14 13:40:00,126.85,126.96,126.84,126.91,17352.0,124.5803,124.6883,124.5704,124.6392,17352.0
2025-01-14 13:50:00,126.89,126.91,126.75,126.78,18709.0,124.6196,124.6392,124.4821,124.5115,18709.0
2025-01-14 14:00:00,126.78,126.78,126.58,126.58,15985.0,124.5115,124.5115,124.3151,124.3151,15985.0
2025-01-14 14:10:00,126.61,126.64,126.48,126.49,12556.0,124.3446,124.374,124.2169,124.2267,12556.0
2025-01-14 14:20:00,126.49,126.51,126.27,126.27,12667.0,124.2267,124.2464,124.0106,124.0106,12667.0
2025-01-14 14:30:00,126.21,126.45,126.19,126.35,12137.0,123.9517,124.1874,123.9321,124.0892,12137.0
2025-01-14 14:40:00,126.35,126.37,126.23,126.25,11604.0,124.0892,124.1089,123.9714,123.991,11604.0
2025-01-14 14:50:00,126.26,126.3,126.17,126.29,20310.0,124.0008,124.0401,123.9124,124.0303,20310.0
2025-01-14 15:00:00,126.31,126.36,126.08,126.16,13198.0,124.0499,124.099,123.824,123.9026,13198.0
2025-01-14 15:10:00,126.16,126.18,126.07,126.11,18370.0,123.9026,123.9223,123.8142,123.8535,18370.0
2025-01-14 15:20:00,126.13,126.2,126.06,126.11,20243.0,123.8732,123.9419,123.8044,123.8535,20243.0
2025-01-14 15:30:00,126.11,126.35,126.08,126.31,39357.0,123.8535,124.0892,123.824,124.0499,39357.0
2025-01-14 15:40:00,126.3,126.34,126.22,126.33,27725.0,124.0401,124.0794,123.9615,124.0696,27725.0
2025-01-14 15:50:00,126.33,126.4,126.09,126.23,174162.0,124.0696,124.1383,123.8339,123.9714,174162.0
2025-01-15 09:30:00,126.7,127.23,126.45,126.97,36872.0,124.433,124.9535,124.1874,124.6981,36872.0
2025-01-15 09:40:00,127.02,127.1,126.88,126.97,5686.0,124.7472,124.8258,124.6097,124.6981,5686.0
2025-01-15 09:50:00,126.99,126.99,126.59,126.65,9081.0,124.7178,124.7178,124.3249,124.3838,9081.0
2025-01-15 10:00:00,126.62,126.62,126.09,126.1,25611.0,124.3544,124.3544,123.8339,123.8437,25611.0
2025-01-15 10:10:00,126.14,126.35,125.97,126.2,32915.0,123.883,124.0892,123.716,123.9419,32915.0
2025-01-15 10:20:00,126.2,126.21,125.95,125.96,23830.0,123.9419,123.9517,123.6964,123.7062,23830.0
2025-01-15 10:30:00,125.96,126.08,125.96,125.96,8932.0,123.7062,123.824,123.7062,123.7062,8932.0
2025-01-15 10:40:00,125.98,126.18,125.84,125.9,9525.0,123.7258,123.9223,123.5883,123.6473,9525.0
2025-01-15 10:50:00,125.89,126.07,125.84,126.03,16386.0,123.6374,123.8142,123.5883,123.7749,16386.0
2025-01-15 11:00:00,126.03,126.24,125.92,126.24,8584.0,123.7749,123.9812,123.6669,123.9812,8584.0
2025-01-15 11:10:00,126.25,126.25,125.94,125.95,12164.0,123.991,123.991,123.6866,123.6964,12164.0
2025-01-15 11:20:00,125.82,125.96,125.82,125.85,16609.0,123.5687,123.7062,123.5687,123.5982,16609.0
2025-01-15 11:30:00,125.85,125.9,125.67,125.68,51225.0,123.5982,123.6473,123.4214,123.4312,51225.0
2025-01-15 11:40:00,125.74,125.84,125.62,125.75,7431.0,123.4901,123.5883,123.3723,123.5,7431.0
2025-01-15 11:50:00,125.69,125.74,125.51,125.59,15658.0,123.441,123.4901,123.2642,123.3428,15658.0
2025-01-15 12:00:00,125.57,125.67,125.52,125.59,10356.0,123.3232,123.4214,123.2741,123.3428,10356.0
2025-01-15 12:10:00,125.6,125.83,125.59,125.75,8143.0,123.3526,123.5785,123.3428,123.5,8143.0
2025-01-15 12:20:00,125.73,125.74,125.55,125.67,5925.0,123.4803,123.4901,123.3035,123.4214,5925.0
2025-01-15 12:30:00,125.66,125.75,125.55,125.73,5043.0,123.4116,123.5,123.3035,123.4803,5043.0
2025-01-15 12:40:00,125.69,125.78,125.65,125.73,2796.0,123.441,123.5294,123.4017,123.4803,2796.0
2025-01-15 12:50:00,125.71,125.75,125.65,125.71,7178.0,123.4607,123.5,123.4017,123.4607,7178.0
2025-01-15 13:00:00,125.67,125.76,125.57,125.57,5773.0,123.4214,123.5098,123.3232,123.3232,5773.0
2025-01-15 13:10:00,125.57,125.76,125.57,125.73,10225.0,123.3232,123.5098,123.3232,123.4803,10225.0
2025-01-15 13:20:00,125.77,125.78,125.64,125.64,4809.0,123.5196,123.5294,123.3919,123.3919,4809.0
2025-01-15 13:30:00,125.71,125.82,125.63,125.66,9951.0,123.4607,123.5687,123.3821,123.4116,9951.0
2025-01-15 13:40:00,125.63,125.75,125.62,125.63,11958.0,123.3821,123.5,123.3723,123.3821,11958.0
2025-01-15 13:50:00,125.64,125.78,125.62,125.7,11261.0,123.3919,123.5294,123.3723,123.4508,11261.0
2025-01-15 14:00:00,125.62,125.75,125.61,125.67,8349.0,123.3723,123.5,123.3625,123.4214,8349.0
2025-01-15 14:10:00,125.64,125.64,125.55,125.57,18085.0,123.3919,123.3919,123.3035,123.3232,18085.0
2025-01-15 14:20:00,125.57,125.6,125.54,125.57,13923.0,123.3232,123.3526,123.2937,123.3232,13923.0
2025-01-15 14:30:00,125.57,125.69,125.54,125.66,7995.0,123.3232,123.441,123.2937,123.4116,7995.0
2025-01-15 14:40:00,125.66,125.7,125.59,125.67,6310.0,123.4116,123.4508,123.3428,123.4214,6310.0
2025-01-15 14:50:00,125.71,125.74,125.65,125.7,8246.0,123.4607,123.4901,123.4017,123.4508,8246.0
2025-01-15 15:00:00,125.67,125.71,125.64,125.65,16318.0,123.4214,123.4607,123.3919,123.4017,16318.0
2025-01-15 15:10:00,125.65,125.7,125.53,125.57,25636.0,123.4017,123.4508,123.2839,123.3232,25636.0
2025-01-15 15:20:00,125.57,125.72,125.55,125.7,14512.0,123.3232,123.4705,123.3035,123.4508,14512.0
2025-01-15 15:30:00,125.7,125.73,125.58,125.66,23445.0,123.4508,123.4803,123.333,123.4116,23445.0
2025-01-15 15:40:00,125.63,125.68,125.54,125.57,31983.0,123.3821,123.4312,123.2937,123.3232,31983.0
2025-01-15 15:50:00,125.58,125.73,125.52,125.55,128390.0,123.333,123.4803,123.2741,123.3035,128390.0
2025-01-16 09:30:00,125.34,125.62,125.02,125.58,38192.0,123.0973,123.3723,122.783,123.333,38192.0
2025-01-16 09:40:00,125.47,125.81,125.43,125.73,12685.0,123.225,123.5589,123.1857,123.4803,12685.0
2025-01-16 09:50:00,125.73,125.73,125.29,125.41,23578.0,123.4803,123.4803,123.0482,123.166,23578.0
2025-01-16 10:00:00,125.4,125.5,125.25,125.44,22144.0,123.1562,123.2544,123.0089,123.1955,22144.0
2025-01-16 10:10:00,125.48,125.84,125.42,125.47,44522.0,123.2348,123.5883,123.1759,123.225,44522.0
2025-01-16 10:20:00,125.49,125.56,125.39,125.56,16273.0,123.2446,123.3134,123.1464,123.3134,16273.0
2025-01-16 10:30:00,125.53,125.83,125.53,125.82,15215.0,123.2839,123.5785,123.2839,123.5687,15215.0
2025-01-16 10:40:00,125.79,125.92,125.69,125.79,15982.0,123.5392,123.6669,123.441,123.5392,15982.0
2025-01-16 10:50:00,125.83,125.83,125.66,125.79,32538.0,123.5785,123.5785,123.4116,123.5392,32538.0
2025-01-16 11:00:00,125.75,126.0,125.71,125.88,11007.0,123.5,123.7455,123.4607,123.6276,11007.0
2025-01-16 11:10:00,125.93,126.01,125.7,125.71,21998.0,123.6767,123.7553,123.4508,123.4607,21998.0
2025-01-16 11:20:00,125.71,125.88,125.69,125.88,18818.0,123.4607,123.6276,123.441,123.6276,18818.0
2025-01-16 11:30:00,125.89,125.95,125.76,125.9,53149.0,123.6374,123.6964,123.5098,123.6473,53149.0
2025-01-16 11:40:00,125.89,126.06,125.88,126.06,14868.0,123.6374,123.8044,123.6276,123.8044,14868.0
2025-01-16 11:50:00,126.06,126.12,125.98,126.06,10905.0,123.8044,123.8633,123.7258,123.8044,10905.0
2025-01-16 12:00:00,126.08,126.47,126.05,126.4,28879.0,123.824,124.2071,123.7946,124.1383,28879.0
2025-01-16 12:10:00,126.42,126.51,126.32,126.32,10299.0,124.158,124.2464,124.0598,124.0598,10299.0
2025-01-16 12:20:00,126.32,126.34,126.24,126.29,10353.0,124.0598,124.0794,123.9812,124.0303,10353.0
2025-01-16 12:30:00,126.28,126.34,126.23,126.23,15194.0,124.0205,124.0794,123.9714,123.9714,15194.0
2025-01-16 12:40:00,126.23,126.36,126.2,126.34,16159.0,123.9714,124.099,123.9419,124.0794,16159.0
2025-01-16 12:50:00,126.32,126.34,126.12,126.23,29143.0,124.0598,124.0794,123.8633,123.9714,29143.0
2025-01-16 13:00:00,126.19,126.28,126.12,126.25,40272.0,123.9321,124.0205,123.8633,123.991,40272.0
2025-01-16 13:10:00,126.25,126.41,126.23,126.33,17930.0,123.991,124.1481,123.9714,124.0696,17930.0
2025-01-16 13:20:00,126.3,126.37,126.2,126.3,21104.0,124.0401,124.1089,123.9419,124.0401,21104.0
2025-01-16 13:30:00,126.34,126.42,126.26,126.38,21947.0,124.0794,124.158,124.0008,124.1187,21947.0
2025-01-16 13:40:00,126.38,126.52,126.38,126.52,18021.0,124.1187,124.2562,124.1187,124.2562,18021.0
2025-01-16 13:50:00,126.53,126.53,126.25,126.26,22952.0,124.266,124.266,123.991,124.0008,22952.0
2025-01-16 14:00:00,126.26,126.27,126.16,126.21,13763.0,124.0008,124.0106,123.9026,123.9517,13763.0
2025-01-16 14:10:00,126.23,126.27,126.1,126.11,29728.0,123.9714,124.0106,123.8437,123.8535,29728.0
2025-01-16 14:20:00,126.12,126.14,126.06,126.1,15929.0,123.8633,123.883,123.8044,123.8437,15929.0
2025-01-16 14:30:00,126.1,126.2,126.08,126.19,54403.0,123.8437,123.9419,123.824,123.9321,54403.0
2025-01-16 14:40:00,126.19,126.22,126.04,126.05,19013.0,123.9321,123.9615,123.7848,123.7946,19013.0
2025-01-16 14:50:00,126.06,126.13,126.03,126.09,23663.0,123.8044,123.8732,123.7749,123.8339,23663.0
2025-01-16 15:00:00,126.07,126.1,125.93,125.96,15622.0,123.8142,123.8437,123.6767,123.7062,15622.0
2025-01-16 15:10:00,125.97,126.1,125.93,126.07,22106.0,123.716,123.8437,123.6767,123.8142,22106.0
2025-01-16 15:20:00,126.05,126.11,125.97,126.05,23089.0,123.7946,123.8535,123.716,123.7946,23089.0
2025-01-16 15:30:00,126.05,126.38,126.05,126.37,44261.0,123.7946,124.1187,123.7946,124.1089,44261.0
2025-01-16 15:40:00,126.35,126.83,126.33,126.71,81409.0,124.0892,124.5606,124.0696,124.4428,81409.0
2025-01-16 15:50:00,126.69,126.74,126.46,126.68,272031.0,124.4231,124.4722,124.1972,124.4133,272031.0
2025-01-17 09:30:00,126.77,127.16,126.16,126.82,219554.0,124.5017,124.8847,123.9026,124.5508,219554.0
2025-01-17 09:40:00,126.94,127.11,126.67,126.98,19140.0,124.6687,124.8356,124.4035,124.7079,19140.0
2025-01-17 09:50:00,126.91,127.2,126.86,127.07,10165.0,124.6392,124.924,124.5901,124.7963,10165.0
2025-01-17 10:00:00,126.92,127.23,126.9,127.11,8714.0,124.649,124.9535,124.6294,124.8356,8714.0
2025-01-17 10:10:00,127.2,127.28,126.94,127.08,10767.0,124.924,125.0026,124.6687,124.8062,10767.0
2025-01-17 10:20:00,127.08,127.37,127.07,127.23,10934.0,124.8062,125.091,124.7963,124.9535,10934.0
2025-01-17 10:30:00,127.3,127.38,127.23,127.26,9765.0,125.0222,125.1008,124.9535,124.9829,9765.0
2025-01-17 10:40:00,127.31,127.41,127.24,127.35,10694.0,125.032,125.1302,124.9633,125.0713,10694.0
2025-01-17 10:50:00,127.35,127.52,127.31,127.31,20926.0,125.0713,125.2383,125.032,125.032,20926.0
2025-01-17 11:00:00,127.3,127.61,127.3,127.61,8783.0,125.0222,125.3267,125.0222,125.3267,8783.0
2025-01-17 11:10:00,127.57,127.57,127.36,127.49,15322.0,125.2874,125.2874,125.0811,125.2088,15322.0
2025-01-17 11:20:00,127.47,127.65,127.42,127.46,10377.0,125.1892,125.366,125.1401,125.1794,10377.0
2025-01-17 11:30:00,127.52,127.57,127.42,127.44,17548.0,125.2383,125.2874,125.1401,125.1597,17548.0
2025-01-17 11:40:00,127.53,127.68,127.49,127.58,10597.0,125.2481,125.3954,125.2088,125.2972,10597.0
2025-01-17 11:50:00,127.6,127.66,127.46,127.53,11146.0,125.3168,125.3758,125.1794,125.2481,11146.0
2025-01-17 12:00:00,127.48,127.57,127.4,127.54,22361.0,125.199,125.2874,125.1204,125.2579,22361.0
2025-01-17 12:10:00,127.57,127.7,127.51,127.7,16103.0,125.2874,125.4151,125.2285,125.4151,16103.0
2025-01-17 12:20:00,127.69,127.78,127.59,127.66,15168.0,125.4052,125.4936,125.307,125.3758,15168.0
2025-01-17 12:30:00,127.7,127.84,127.67,127.78,12117.0,125.4151,125.5526,125.3856,125.4936,12117.0
2025-01-17 12:40:00,127.81,127.85,127.73,127.8,15125.0,125.5231,125.5624,125.4445,125.5133,15125.0
2025-01-17 12:50:00,127.83,127.89,127.6,127.69,29336.0,125.5427,125.6017,125.3168,125.4052,29336.0
2025-01-17 13:00:00,127.7,127.84,127.63,127.77,8713.0,125.4151,125.5526,125.3463,125.4838,8713.0
2025-01-17 13:10:00,127.81,127.81,127.57,127.61,12084.0,125.5231,125.5231,125.2874,125.3267,12084.0
2025-01-17 13:20:00,127.64,127.69,127.54,127.54,11720.0,125.3561,125.4052,125.2579,125.2579,11720.0
2025-01-17 13:30:00,127.53,127.73,127.51,127.69,22991.0,125.2481,125.4445,125.2285,125.4052,22991.0
2025-01-17 13:40:00,127.69,127.76,127.62,127.71,16185.0,125.4052,125.474,125.3365,125.4249,16185.0
2025-01-17 13:50:00,127.65,127.79,127.65,127.75,15210.0,125.366,125.5034,125.366,125.4642,15210.0
2025-01-17 14:00:00,127.7,127.77,127.64,127.68,15307.0,125.4151,125.4838,125.3561,125.3954,15307.0
2025-01-17 14:10:00,127.71,127.71,127.53,127.56,16705.0,125.4249,125.4249,125.2481,125.2776,16705.0
2025-01-17 14:20:00,127.58,127.62,127.49,127.49,9899.0,125.2972,125.3365,125.2088,125.2088,9899.0
2025-01-17 14:30:00,127.54,127.61,127.51,127.51,13295.0,125.2579,125.3267,125.2285,125.2285,13295.0
2025-01-17 14:40:00,127.55,127.67,127.47,127.61,32584.0,125.2677,125.3856,125.1892,125.3267,32584.0
2025-01-17 14:50:00,127.63,127.65,127.41,127.44,20067.0,125.3463,125.366,125.1302,125.1597,20067.0
2025-01-17 15:00:00,127.44,127.44,127.27,127.39,14912.0,125.1597,125.1597,124.9928,125.1106,14912.0
2025-01-17 15:10:00,127.39,127.55,127.37,127.48,30038.0,125.1106,125.2677,125.091,125.199,30038.0
2025-01-17 15:20:00,127.48,127.48,127.38,127.4,21110.0,125.199,125.199,125.1008,125.1204,21110.0
2025-01-17 15:30:00,127.4,127.51,127.37,127.41,31590.0,125.1204,125.2285,125.091,125.1302,31590.0
2025-01-17 15:40:00,127.42,127.42,126.95,127.02,39342.0,125.1401,125.1401,124.6785,124.7472,39342.0
2025-01-17 15:50:00,127.0,127.46,126.91,127.2,179804.0,124.7276,125.1794,124.6392,124.924,179804.0
2025-01-21 09:30:00,127.79,128.38,127.51,128.22,55630.0,125.5034,126.0829,125.2285,125.9258,55630.0
2025-01-21 09:40:00,128.22,128.34,127.87,127.95,33871.0,125.9258,126.0436,125.582,125.6606,33871.0
2025-01-21 09:50:00,127.88,127.95,127.25,127.55,45495.0,125.5918,125.6606,124.9731,125.2677,45495.0
2025-01-21 10:00:00,127.56,127.82,127.42,127.48,24844.0,125.2776,125.5329,125.1401,125.199,24844.0
2025-01-21 10:10:00,127.41,127.64,127.21,127.21,11820.0,125.1302,125.3561,124.9338,124.9338,11820.0
2025-01-21 10:20:00,127.22,127.31,127.08,127.19,11081.0,124.9436,125.032,124.8062,124.9142,11081.0
2025-01-21 10:30:00,127.22,127.39,127.2,127.21,14206.0,124.9436,125.1106,124.924,124.9338,14206.0
2025-01-21 10:40:00,127.28,127.39,127.23,127.37,12134.0,125.0026,125.1106,124.9535,125.091,12134.0
2025-01-21 10:50:00,127.39,127.39,127.15,127.3,15686.0,125.1106,125.1106,124.8749,125.0222,15686.0
2025-01-21 11:00:00,127.19,127.23,126.97,126.98,15288.0,124.9142,124.9535,124.6981,124.7079,15288.0
2025-01-21 11:10:00,126.99,127.22,126.94,127.16,17788.0,124.7178,124.9436,124.6687,124.8847,17788.0
2025-01-21 11:20:00,127.17,127.29,127.13,127.17,17457.0,124.8945,125.0124,124.8553,124.8945,17457.0
2025-01-21 11:30:00,127.13,127.3,127.12,127.3,21484.0,124.8553,125.0222,124.8454,125.0222,21484.0
2025-01-21 11:40:00,127.27,127.29,127.06,127.09,18732.0,124.9928,125.0124,124.7865,124.816,18732.0
2025-01-21 11:50:00,127.09,127.33,127.05,127.26,13113.0,124.816,125.0517,124.7767,124.9829,13113.0
2025-01-21 12:00:00,127.29,127.38,127.12,127.36,9444.0,125.0124,125.1008,124.8454,125.0811,9444.0
2025-01-21 12:10:00,127.4,127.45,127.31,127.38,8402.0,125.1204,125.1695,125.032,125.1008,8402.0
2025-01-21 12:20:00,127.4,127.4,127.23,127.31,20340.0,125.1204,125.1204,124.9535,125.032,20340.0
2025-01-21 12:30:00,127.29,127.4,127.29,127.36,10284.0,125.0124,125.1204,125.0124,125.0811,10284.0
2025-01-21 12:40:00,127.36,127.39,127.1,127.13,8591.0,125.0811,125.1106,124.8258,124.8553,8591.0
2025-01-21 12:50:00,127.12,127.12,126.97,126.98,11545.0,124.8454,124.8454,124.6981,124.7079,11545.0
2025-01-21 13:00:00,126.97,126.98,126.77,126.87,10766.0,124.6981,124.7079,124.5017,124.5999,10766.0
2025-01-21 13:10:00,126.82,126.83,126.54,126.63,15516.0,124.5508,124.5606,124.2758,124.3642,15516.0
2025-01-21 13:20:00,126.66,126.66,126.49,126.5,10473.0,124.3937,124.3937,124.2267,124.2365,10473.0
2025-01-21 13:30:00,126.51,126.72,126.5,126.65,15858.0,124.2464,124.4526,124.2365,124.3838,15858.0
2025-01-21 13:40:00,126.69,126.69,126.45,126.45,12436.0,124.4231,124.4231,124.1874,124.1874,12436.0
2025-01-21 13:50:00,126.46,126.49,126.33,126.44,15786.0,124.1972,124.2267,124.0696,124.1776,15786.0
2025-01-21 14:00:00,126.47,126.47,126.26,126.42,12629.0,124.2071,124.2071,124.0008,124.158,12629.0
2025-01-21 14:10:00,126.45,126.6,126.42,126.59,15000.0,124.1874,124.3347,124.158,124.3249,15000.0
2025-01-21 14:20:00,126.58,126.58,126.42,126.49,26990.0,124.3151,124.3151,124.158,124.2267,26990.0
2025-01-21 14:30:00,126.44,126.53,126.39,126.41,13262.0,124.1776,124.266,124.1285,124.1481,13262.0
2025-01-21 14:40:00,126.45,126.47,126.3,126.42,13765.0,124.1874,124.2071,124.0401,124.158,13765.0
2025-01-21 14:50:00,126.42,126.53,126.39,126.51,19678.0,124.158,124.266,124.1285,124.2464,19678.0
2025-01-21 15:00:00,126.5,126.63,126.47,126.54,33532.0,124.2365,124.3642,124.2071,124.2758,33532.0
2025-01-21 15:10:00,126.51,126.63,126.36,126.63,21768.0,124.2464,124.3642,124.099,124.3642,21768.0
2025-01-21 15:20:00,126.6,126.63,126.41,126.45,17538.0,124.3347,124.3642,124.1481,124.1874,17538.0
2025-01-21 15:30:00,126.47,126.51,126.32,126.42,30528.0,124.2071,124.2464,124.0598,124.158,30528.0
2025-01-21 15:40:00,126.42,126.58,126.35,126.53,37382.0,124.158,124.3151,124.0892,124.266,37382.0
2025-01-21 15:50:00,126.51,126.64,126.4,126.54,172685.0,124.2464,124.374,124.1383,124.2758,172685.0
2025-01-22 09:30:00,128.87,128.87,126.82,127.22,80903.0,126.5641,126.5641,124.5508,124.9436,80903.0
2025-01-22 09:40:00,127.44,127.72,126.93,126.96,57002.0,125.1597,125.4347,124.6588,124.6883,57002.0
2025-01-22 09:50:00,126.96,127.34,126.92,127.15,27722.0,124.6883,125.0615,124.649,124.8749,27722.0
2025-01-22 10:00:00,127.1,127.34,126.98,127.23,25484.0,124.8258,125.0615,124.7079,124.9535,25484.0
2025-01-22 10:10:00,127.2,127.58,127.13,127.35,46958.0,124.924,125.2972,124.8553,125.0713,46958.0
2025-01-22 10:20:00,127.35,127.47,127.14,127.34,50082.0,125.0713,125.1892,124.8651,125.0615,50082.0
2025-01-22 10:30:00,127.3,127.36,126.92,127.06,38512.0,125.0222,125.0811,124.649,124.7865,38512.0
2025-01-22 10:40:00,126.98,127.22,126.84,126.87,20487.0,124.7079,124.9436,124.5704,124.5999,20487.0
2025-01-22 10:50:00,127.01,127.19,126.85,127.11,20145.0,124.7374,124.9142,124.5803,124.8356,20145.0
2025-01-22 11:00:00,127.15,127.2,126.78,126.85,21448.0,124.8749,124.924,124.5115,124.5803,21448.0
2025-01-22 11:10:00,126.96,127.22,126.88,126.91,36561.0,124.6883,124.9436,124.6097,124.6392,36561.0
2025-01-22 11:20:00,126.86,127.04,126.78,126.9,29729.0,124.5901,124.7669,124.5115,124.6294,29729.0
2025-01-22 11:30:00,126.86,127.14,126.8,126.85,15235.0,124.5901,124.8651,124.5312,124.5803,15235.0
2025-01-22 11:40:00,126.86,126.99,126.64,126.94,15558.0,124.5901,124.7178,124.374,124.6687,15558.0
2025-01-22 11:50:00,126.93,127.11,126.78,126.78,13560.0,124.6588,124.8356,124.5115,124.5115,13560.0
2025-01-22 12:00:00,126.78,126.88,126.66,126.67,10497.0,124.5115,124.6097,124.3937,124.4035,10497.0
2025-01-22 12:10:00,126.67,126.89,126.67,126.78,12349.0,124.4035,124.6196,124.4035,124.5115,12349.0
2025-01-22 12:20:00,126.74,126.84,126.61,126.7,12680.0,124.4722,124.5704,124.3446,124.433,12680.0
2025-01-22 12:30:00,126.61,126.76,126.61,126.7,6339.0,124.3446,124.4919,124.3446,124.433,6339.0
2025-01-22 12:40:00,126.74,126.74,126.62,126.62,11691.0,124.4722,124.4722,124.3544,124.3544,11691.0
2025-01-22 12:50:00,126.58,126.75,126.58,126.62,16892.0,124.3151,124.4821,124.3151,124.3544,16892.0
2025-01-22 13:00:00,126.66,126.86,126.62,126.7,22470.0,124.3937,124.5901,124.3544,124.433,22470.0
2025-01-22 13:10:00,126.71,126.94,126.7,126.86,6301.0,124.4428,124.6687,124.433,124.5901,6301.0
2025-01-22 13:20:00,126.89,127.0,126.86,126.96,5441.0,124.6196,124.7276,124.5901,124.6883,5441.0
2025-01-22 13:30:00,126.98,127.09,126.8,126.84,12015.0,124.7079,124.816,124.5312,124.5704,12015.0
2025-01-22 13:40:00,126.83,126.95,126.82,126.88,5065.0,124.5606,124.6785,124.5508,124.6097,5065.0
2025-01-22 13:50:00,126.91,126.96,126.69,126.73,7552.0,124.6392,124.6883,124.4231,124.4624,7552.0
2025-01-22 14:00:00,126.68,126.74,126.62,126.64,9804.0,124.4133,124.4722,124.3544,124.374,9804.0
2025-01-22 14:10:00,126.63,126.73,126.6,126.67,33673.0,124.3642,124.4624,124.3347,124.4035,33673.0
2025-01-22 14:20:00,126.66,126.74,126.62,126.7,16664.0,124.3937,124.4722,124.3544,124.433,16664.0
2025-01-22 14:30:00,126.66,126.69,126.59,126.69,13251.0,124.3937,124.4231,124.3249,124.4231,13251.0
2025-01-22 14:40:00,126.68,126.87,126.63,126.64,18333.0,124.4133,124.5999,124.3642,124.374,18333.0
2025-01-22 14:50:00,126.66,126.77,126.61,126.69,7259.0,124.3937,124.5017,124.3446,124.4231,7259.0
2025-01-22 15:00:00,126.69,126.77,126.68,126.73,7130.0,124.4231,124.5017,124.4133,124.4624,7130.0
2025-01-22 15:10:00,126.73,126.75,126.56,126.6,25285.0,124.4624,124.4821,124.2955,124.3347,25285.0
2025-01-22 15:20:00,126.61,126.64,126.44,126.48,26267.0,124.3446,124.374,124.1776,124.2169,26267.0
2025-01-22 15:30:00,126.48,126.61,126.47,126.61,33700.0,124.2169,124.3446,124.2071,124.3446,33700.0
2025-01-22 15:40:00,126.61,126.69,126.23,126.28,47599.0,124.3446,124.4231,123.9714,124.0205,47599.0
2025-01-22 15:50:00,126.3,126.36,125.97,126.08,215770.0,124.0401,124.099,123.716,123.824,215770.0
2025-01-23 09:30:00,126.0,126.52,125.74,125.97,88599.0,123.7455,124.2562,123.4901,123.716,88599.0
2025-01-23 09:40:00,125.96,126.38,125.92,126.23,15125.0,123.7062,124.1187,123.6669,123.9714,15125.0
2025-01-23 09:50:00,126.23,126.39,126.09,126.26,7783.0,123.9714,124.1285,123.8339,124.0008,7783.0
2025-01-23 10:00:00,126.32,126.65,126.23,126.39,13664.0,124.0598,124.3838,123.9714,124.1285,13664.0
2025-01-23 10:10:00,126.33,126.4,126.15,126.33,21338.0,124.0696,124.1383,123.8928,124.0696,21338.0
2025-01-23 10:20:00,126.33,126.33,125.91,125.91,15349.0,124.0696,124.0696,123.6571,123.6571,15349.0
2025-01-23 10:30:00,126.02,126.12,125.98,126.06,14775.0,123.7651,123.8633,123.7258,123.8044,14775.0
2025-01-23 10:40:00,126.03,126.13,125.98,126.02,14690.0,123.7749,123.8732,123.7258,123.7651,14690.0
2025-01-23 10:50:00,126.07,126.15,125.96,126.13,13592.0,123.8142,123.8928,123.7062,123.8732,13592.0
2025-01-23 11:00:00,126.16,126.23,125.98,126.17,14127.0,123.9026,123.9714,123.7258,123.9124,14127.0
2025-01-23 11:10:00,126.14,126.4,126.02,126.27,19283.0,123.883,124.1383,123.7651,124.0106,19283.0
2025-01-23 11:20:00,126.34,126.54,126.28,126.28,18896.0,124.0794,124.2758,124.0205,124.0205,18896.0
2025-01-23 11:30:00,126.28,126.31,126.1,126.1,8743.0,124.0205,124.0499,123.8437,123.8437,8743.0
2025-01-23 11:40:00,126.14,126.47,126.09,126.35,15872.0,123.883,124.2071,123.8339,124.0892,15872.0
2025-01-23 11:50:00,126.35,126.38,126.21,126.22,13276.0,124.0892,124.1187,123.9517,123.9615,13276.0
2025-01-23 12:00:00,126.22,126.5,126.21,126.28,13257.0,123.9615,124.2365,123.9517,124.0205,13257.0
2025-01-23 12:10:00,126.27,126.4,126.18,126.38,23611.0,124.0106,124.1383,123.9223,124.1187,23611.0
2025-01-23 12:20:00,126.37,126.5,126.35,126.43,27620.0,124.1089,124.2365,124.0892,124.1678,27620.0
2025-01-23 12:30:00,126.44,126.58,126.41,126.43,12449.0,124.1776,124.3151,124.1481,124.1678,12449.0
2025-01-23 12:40:00,126.42,126.5,126.4,126.47,11190.0,124.158,124.2365,124.1383,124.2071,11190.0
2025-01-23 12:50:00,126.47,126.59,126.4,126.56,32423.0,124.2071,124.3249,124.1383,124.2955,32423.0
2025-01-23 13:00:00,126.59,126.65,126.39,126.43,15385.0,124.3249,124.3838,124.1285,124.1678,15385.0
2025-01-23 13:10:00,126.43,126.47,126.17,126.17,20876.0,124.1678,124.2071,123.9124,123.9124,20876.0
2025-01-23 13:20:00,126.16,126.32,126.12,126.32,42481.0,123.9026,124.0598,123.8633,124.0598,42481.0
2025-01-23 13:30:00,126.32,126.43,126.26,126.43,26766.0,124.0598,124.1678,124.0008,124.1678,26766.0
2025-01-23 13:40:00,126.42,126.5,126.35,126.5,16186.0,124.158,124.2365,124.0892,124.2365,16186.0
2025-01-23 13:50:00,126.5,126.57,126.45,126.55,15779.0,124.2365,124.3053,124.1874,124.2856,15779.0
2025-01-23 14:00:00,126.57,126.8,126.53,126.78,18107.0,124.3053,124.5312,124.266,124.5115,18107.0
2025-01-23 14:10:00,126.76,126.92,126.76,126.85,12819.0,124.4919,124.649,124.4919,124.5803,12819.0
2025-01-23 14:20:00,126.85,126.94,126.79,126.8,18356.0,124.5803,124.6687,124.5213,124.5312,18356.0
2025-01-23 14:30:00,126.8,126.83,126.73,126.76,19589.0,124.5312,124.5606,124.4624,124.4919,19589.0
2025-01-23 14:40:00,126.76,127.07,126.73,127.05,58065.0,124.4919,124.7963,124.4624,124.7767,58065.0
2025-01-23 14:50:00,127.03,127.15,126.97,127.04,68824.0,124.757,124.8749,124.6981,124.7669,68824.0
2025-01-23 15:00:00,127.04,127.26,127.04,127.23,23850.0,124.7669,124.9829,124.7669,124.9535,23850.0
2025-01-23 15:10:00,127.23,127.38,127.2,127.24,70925.0,124.9535,125.1008,124.924,124.9633,70925.0
2025-01-23 15:20:00,127.2,127.37,127.08,127.33,33004.0,124.924,125.091,124.8062,125.0517,33004.0
2025-01-23 15:30:00,127.33,127.4,127.24,127.4,38184.0,125.0517,125.1204,124.9633,125.1204,38184.0
2025-01-23 15:40:00,127.39,127.58,127.39,127.46,62238.0,125.1106,125.2972,125.1106,125.1794,62238.0
2025-01-23 15:50:00,127.44,127.46,126.92,127.07,192268.0,125.1597,125.1794,124.649,124.7963,192268.0
2025-01-24 09:30:00,127.15,127.56,126.82,127.11,70522.0,124.8749,125.2776,124.5508,124.8356,70522.0
2025-01-24 09:40:00,127.13,127.49,126.96,127.0,43125.0,124.8553,125.2088,124.6883,124.7276,43125.0
2025-01-24 09:50:00,127.08,127.3,126.98,127.21,18499.0,124.8062,125.0222,124.7079,124.9338,18499.0
2025-01-24 10:00:00,127.21,127.57,127.21,127.49,29476.0,124.9338,125.2874,124.9338,125.2088,29476.0
2025-01-24 10:10:00,127.52,127.71,127.47,127.65,64016.0,125.2383,125.4249,125.1892,125.366,64016.0
2025-01-24 10:20:00,127.61,127.88,127.6,127.84,17656.0,125.3267,125.5918,125.3168,125.5526,17656.0
2025-01-24 10:30:00,127.82,127.97,127.76,127.84,12113.0,125.5329,125.6802,125.474,125.5526,12113.0
2025-01-24 10:40:00,127.79,127.99,127.76,127.94,19970.0,125.5034,125.6999,125.474,125.6508,19970.0
2025-01-24 10:50:00,127.99,128.21,127.96,128.18,30309.0,125.6999,125.9159,125.6704,125.8865,30309.0
2025-01-24 11:00:00,128.18,128.25,127.92,127.92,38872.0,125.8865,125.9552,125.6311,125.6311,38872.0
2025-01-24 11:10:00,127.94,128.07,127.86,127.86,28762.0,125.6508,125.7784,125.5722,125.5722,28762.0
2025-01-24 11:20:00,127.8,127.97,127.73,127.83,8745.0,125.5133,125.6802,125.4445,125.5427,8745.0
2025-01-24 11:30:00,127.83,128.05,127.83,127.99,6321.0,125.5427,125.7588,125.5427,125.6999,6321.0
2025-01-24 11:40:00,127.95,128.02,127.84,127.94,13264.0,125.6606,125.7293,125.5526,125.6508,13264.0
2025-01-24 11:50:00,127.98,128.07,127.89,128.04,8299.0,125.69,125.7784,125.6017,125.749,8299.0
2025-01-24 12:00:00,128.03,128.06,127.96,128.01,9308.0,125.7392,125.7686,125.6704,125.7195,9308.0
2025-01-24 12:10:00,128.01,128.01,127.78,127.78,9321.0,125.7195,125.7195,125.4936,125.4936,9321.0
2025-01-24 12:20:00,127.82,128.06,127.8,128.0,13845.0,125.5329,125.7686,125.5133,125.7097,13845.0
2025-01-24 12:30:00,127.98,127.99,127.84,127.97,17484.0,125.69,125.6999,125.5526,125.6802,17484.0
2025-01-24 12:40:00,127.97,128.05,127.87,127.89,7907.0,125.6802,125.7588,125.582,125.6017,7907.0
2025-01-24 12:50:00,127.89,128.09,127.85,128.05,10075.0,125.6017,125.7981,125.5624,125.7588,10075.0
2025-01-24 13:00:00,128.07,128.12,127.91,128.06,16363.0,125.7784,125.8275,125.6213,125.7686,16363.0
2025-01-24 13:10:00,128.06,128.22,128.0,128.01,39328.0,125.7686,125.9258,125.7097,125.7195,39328.0
2025-01-24 13:20:00,128.0,128.0,127.87,127.87,8068.0,125.7097,125.7097,125.582,125.582,8068.0
2025-01-24 13:30:00,127.89,128.04,127.88,128.02,8208.0,125.6017,125.749,125.5918,125.7293,8208.0
2025-01-24 13:40:00,128.04,128.19,128.02,128.08,10423.0,125.749,125.8963,125.7293,125.7883,10423.0
2025-01-24 13:50:00,128.07,128.1,128.01,128.08,4491.0,125.7784,125.8079,125.7195,125.7883,4491.0
2025-01-24 14:00:00,128.08,128.23,128.06,128.17,11417.0,125.7883,125.9356,125.7686,125.8766,11417.0
2025-01-24 14:10:00,128.18,128.2,128.13,128.19,8940.0,125.8865,125.9061,125.8374,125.8963,8940.0
2025-01-24 14:20:00,128.19,128.27,128.13,128.15,13887.0,125.8963,125.9749,125.8374,125.857,13887.0
2025-01-24 14:30:00,128.17,128.18,128.0,128.17,17748.0,125.8766,125.8865,125.7097,125.8766,17748.0
2025-01-24 14:40:00,128.17,128.26,128.15,128.21,18477.0,125.8766,125.965,125.857,125.9159,18477.0
2025-01-24 14:50:00,128.25,128.28,128.19,128.24,12974.0,125.9552,125.9847,125.8963,125.9454,12974.0
2025-01-24 15:00:00,128.24,128.29,128.21,128.28,29357.0,125.9454,125.9945,125.9159,125.9847,29357.0
2025-01-24 15:10:00,128.28,128.4,128.23,128.35,37384.0,125.9847,126.1025,125.9356,126.0534,37384.0
2025-01-24 15:20:00,128.39,128.49,128.38,128.42,20545.0,126.0927,126.1909,126.0829,126.1222,20545.0
2025-01-24 15:30:00,128.43,128.45,128.28,128.36,21955.0,126.132,126.1516,125.9847,126.0632,21955.0
2025-01-24 15:40:00,128.36,128.39,128.13,128.22,35621.0,126.0632,126.0927,125.8374,125.9258,35621.0
2025-01-24 15:50:00,128.24,128.43,128.13,128.41,124569.0,125.9454,126.132,125.8374,126.1124,124569.0
2025-01-27 09:30:00,130.33,131.56,130.02,131.54,105718.0,127.998,129.206,127.6935,129.1864,105718.0
2025-01-27 09:40:00,131.56,132.07,131.02,131.15,70942.0,129.206,129.7069,128.6757,128.8033,70942.0
2025-01-27 09:50:00,131.14,131.3,130.38,130.51,56127.0,128.7935,128.9506,128.0471,128.1748,56127.0
2025-01-27 10:00:00,130.52,130.53,129.95,130.15,46478.0,128.1846,128.1944,127.6248,127.8212,46478.0
2025-01-27 10:10:00,130.15,130.49,129.82,130.38,49317.0,127.8212,128.1551,127.4971,128.0471,49317.0
2025-01-27 10:20:00,130.32,130.51,129.84,129.9,49520.0,127.9882,128.1748,127.5168,127.5757,49520.0
2025-01-27 10:30:00,129.89,130.12,129.87,130.08,29917.0,127.5659,127.7918,127.5462,127.7525,29917.0
2025-01-27 10:40:00,130.09,130.11,129.87,129.96,20861.0,127.7623,127.7819,127.5462,127.6346,20861.0
2025-01-27 10:50:00,129.91,130.23,129.9,130.23,25099.0,127.5855,127.8998,127.5757,127.8998,25099.0
2025-01-27 11:00:00,130.19,130.52,130.08,130.47,25018.0,127.8605,128.1846,127.7525,128.1355,25018.0
2025-01-27 11:10:00,130.47,130.49,130.27,130.47,17368.0,128.1355,128.1551,127.9391,128.1355,17368.0
2025-01-27 11:20:00,130.47,130.85,130.44,130.78,21852.0,128.1355,128.5087,128.106,128.4399,21852.0
2025-01-27 11:30:00,130.84,130.96,130.62,130.84,41581.0,128.4989,128.6167,128.2828,128.4989,41581.0
2025-01-27 11:40:00,130.83,130.91,130.46,130.53,18381.0,128.4891,128.5676,128.1257,128.1944,18381.0
2025-01-27 11:50:00,130.53,130.69,130.49,130.65,19488.0,128.1944,128.3516,128.1551,128.3123,19488.0
2025-01-27 12:00:00,130.59,130.61,130.23,130.53,16506.0,128.2533,128.273,127.8998,128.1944,16506.0
2025-01-27 12:10:00,130.55,130.63,130.44,130.62,29880.0,128.2141,128.2926,128.106,128.2828,29880.0
2025-01-27 12:20:00,130.68,130.86,130.66,130.83,25267.0,128.3417,128.5185,128.3221,128.4891,25267.0
2025-01-27 12:30:00,130.84,130.84,130.57,130.75,14437.0,128.4989,128.4989,128.2337,128.4105,14437.0
2025-01-27 12:40:00,130.75,131.01,130.75,130.85,34791.0,128.4105,128.6658,128.4105,128.5087,34791.0
2025-01-27 12:50:00,130.87,130.96,130.77,130.94,26173.0,128.5283,128.6167,128.4301,128.5971,26173.0
2025-01-27 13:00:00,130.96,130.96,130.67,130.87,19498.0,128.6167,128.6167,128.3319,128.5283,19498.0
2025-01-27 13:10:00,130.87,130.89,130.77,130.86,32167.0,128.5283,128.548,128.4301,128.5185,32167.0
2025-01-27 13:20:00,130.85,131.32,130.83,131.32,26174.0,128.5087,128.9703,128.4891,128.9703,26174.0
2025-01-27 13:30:00,131.35,131.42,130.86,130.86,43202.0,128.9997,129.0685,128.5185,128.5185,43202.0
2025-01-27 13:40:00,130.86,131.16,130.84,131.1,23081.0,128.5185,128.8131,128.4989,128.7542,23081.0
2025-01-27 13:50:00,131.1,131.46,131.09,131.34,54509.0,128.7542,129.1078,128.7444,128.9899,54509.0
2025-01-27 14:00:00,131.35,131.48,131.22,131.44,32544.0,128.9997,129.1274,128.8721,129.0881,32544.0
2025-01-27 14:10:00,131.44,131.55,131.37,131.54,33285.0,129.0881,129.1962,129.0194,129.1864,33285.0
2025-01-27 14:20:00,131.55,131.7,131.46,131.5,43426.0,129.1962,129.3435,129.1078,129.1471,43426.0
2025-01-27 14:30:00,131.48,131.67,131.42,131.55,65629.0,129.1274,129.314,129.0685,129.1962,65629.0
2025-01-27 14:40:00,131.55,131.74,131.54,131.72,84858.0,129.1962,129.3828,129.1864,129.3631,84858.0
2025-01-27 14:50:00,131.72,131.83,131.62,131.62,48789.0,129.3631,129.4712,129.2649,129.2649,48789.0
2025-01-27 15:00:00,131.62,131.66,131.2,131.23,44128.0,129.2649,129.3042,128.8524,128.8819,44128.0
2025-01-27 15:10:00,131.22,131.58,131.22,131.57,46491.0,128.8721,129.2256,128.8721,129.2158,46491.0
2025-01-27 15:20:00,131.56,131.8,131.56,131.74,55293.0,129.206,129.4417,129.206,129.3828,55293.0
2025-01-27 15:30:00,131.74,131.74,131.25,131.26,66647.0,129.3828,129.3828,128.9015,128.9114,66647.0
2025-01-27 15:40:00,131.3,131.35,131.12,131.25,63680.0,128.9506,128.9997,128.7739,128.9015,63680.0
2025-01-27 15:50:00,131.22,131.46,131.11,131.44,184018.0,128.8721,129.1078,128.764,129.0881,184018.0
2025-01-28 09:30:00,131.6,132.98,130.74,131.93,175661.0,129.2453,130.6006,128.4007,129.5694,175661.0
2025-01-28 09:40:00,131.97,132.27,131.58,131.58,62364.0,129.6087,129.9033,129.2256,129.2256,62364.0
2025-01-28 09:50:00,131.51,132.08,131.38,131.93,56325.0,129.1569,129.7167,129.0292,129.5694,56325.0
2025-01-28 10:00:00,131.8,132.42,131.45,132.33,55136.0,129.4417,130.0506,129.098,129.9622,55136.0
2025-01-28 10:10:00,132.31,132.76,132.05,132.11,57077.0,129.9426,130.3845,129.6872,129.7462,57077.0
2025-01-28 10:20:00,132.09,132.31,131.76,132.19,48409.0,129.7265,129.9426,129.4024,129.8247,48409.0
2025-01-28 10:30:00,132.19,132.5,132.09,132.25,45530.0,129.8247,130.1292,129.7265,129.8836,45530.0
2025-01-28 10:40:00,132.31,133.35,132.26,133.33,34033.0,129.9426,130.964,129.8935,130.9443,34033.0
2025-01-28 10:50:00,133.31,133.36,132.94,132.96,107759.0,130.9247,130.9738,130.5613,130.5809,107759.0
2025-01-28 11:00:00,132.99,133.36,132.79,133.33,48166.0,130.6104,130.9738,130.414,130.9443,48166.0
2025-01-28 11:10:00,133.33,133.38,132.73,132.77,39210.0,130.9443,130.9934,130.3551,130.3943,39210.0
2025-01-28 11:20:00,132.77,132.81,132.1,132.22,24241.0,130.3943,130.4336,129.7363,129.8542,24241.0
2025-01-28 11:30:00,132.17,132.22,131.77,131.93,41931.0,129.8051,129.8542,129.4122,129.5694,41931.0
2025-01-28 11:40:00,131.87,132.02,131.84,131.92,12326.0,129.5104,129.6578,129.481,129.5596,12326.0
2025-01-28 11:50:00,131.92,131.94,131.54,131.7,47745.0,129.5596,129.5792,129.1864,129.3435,47745.0
2025-01-28 12:00:00,131.71,131.71,131.18,131.38,36933.0,129.3533,129.3533,128.8328,129.0292,36933.0
2025-01-28 12:10:00,131.38,131.45,130.88,130.92,32919.0,129.0292,129.098,128.5382,128.5774,32919.0
2025-01-28 12:20:00,130.89,131.06,130.61,130.99,16214.0,128.548,128.7149,128.273,128.6462,16214.0
2025-01-28 12:30:00,131.03,131.03,130.73,130.82,21476.0,128.6855,128.6855,128.3908,128.4792,21476.0
2025-01-28 12:40:00,130.85,130.97,130.82,130.89,20083.0,128.5087,128.6265,128.4792,128.548,20083.0
2025-01-28 12:50:00,130.87,131.0,130.86,130.88,9080.0,128.5283,128.656,128.5185,128.5382,9080.0
2025-01-28 13:00:00,130.88,130.88,130.58,130.58,13761.0,128.5382,128.5382,128.2435,128.2435,13761.0
2025-01-28 13:10:00,130.58,130.6,130.29,130.48,21584.0,128.2435,128.2632,127.9587,128.1453,21584.0
2025-01-28 13:20:00,130.48,130.48,130.28,130.4,24146.0,128.1453,128.1453,127.9489,128.0667,24146.0
2025-01-28 13:30:00,130.43,130.6,130.42,130.49,19873.0,128.0962,128.2632,128.0864,128.1551,19873.0
2025-01-28 13:40:00,130.53,130.55,130.28,130.32,20868.0,128.1944,128.2141,127.9489,127.9882,20868.0
2025-01-28 13:50:00,130.33,130.42,130.3,130.4,15877.0,127.998,128.0864,127.9685,128.0667,15877.0
2025-01-28 14:00:00,130.4,130.52,129.98,130.02,45051.0,128.0667,128.1846,127.6543,127.6935,45051.0
2025-01-28 14:10:00,130.05,130.06,129.85,129.91,36551.0,127.723,127.7328,127.5266,127.5855,36551.0
2025-01-28 14:20:00,129.93,130.01,129.77,129.82,54533.0,127.6052,127.6837,127.448,127.4971,54533.0
2025-01-28 14:30:00,129.84,129.88,129.65,129.79,33933.0,127.5168,127.5561,127.3302,127.4677,33933.0
2025-01-28 14:40:00,129.78,129.95,129.52,129.58,29397.0,127.4578,127.6248,127.2025,127.2614,29397.0
2025-01-28 14:50:00,129.58,129.63,129.51,129.54,28388.0,127.2614,127.3105,127.1927,127.2221,28388.0
2025-01-28 15:00:00,129.51,129.94,129.51,129.94,29313.0,127.1927,127.615,127.1927,127.615,29313.0
2025-01-28 15:10:00,129.93,130.01,129.79,130.01,26380.0,127.6052,127.6837,127.4677,127.6837,26380.0
2025-01-28 15:20:00,130.03,130.19,129.96,129.96,30789.0,127.7034,127.8605,127.6346,127.6346,30789.0
2025-01-28 15:30:00,129.95,129.95,129.22,129.48,54812.0,127.6248,127.6248,126.9079,127.1632,54812.0
2025-01-28 15:40:00,129.48,129.7,129.3,129.56,78348.0,127.1632,127.3793,126.9864,127.2418,78348.0
2025-01-28 15:50:00,129.59,129.69,129.3,129.42,251530.0,127.2712,127.3695,126.9864,127.1043,251530.0
2025-01-29 09:30:00,129.78,130.5,129.57,130.22,57268.0,127.4578,128.165,127.2516,127.89,57268.0
2025-01-29 09:40:00,130.33,130.33,129.83,130.15,23344.0,127.998,127.998,127.5069,127.8212,23344.0
2025-01-29 09:50:00,130.1,130.1,129.63,129.86,53185.0,127.7721,127.7721,127.3105,127.5364,53185.0
2025-01-29 10:00:00,129.77,130.0,129.51,129.53,40610.0,127.448,127.6739,127.1927,127.2123,40610.0
2025-01-29 10:10:00,129.53,130.05,129.49,129.81,59358.0,127.2123,127.723,127.173,127.4873,59358.0
2025-01-29 10:20:00,129.85,130.32,129.78,130.12,36502.0,127.5266,127.9882,127.4578,127.7918,36502.0
2025-01-29 10:30:00,130.09,130.23,129.8,130.23,18652.0,127.7623,127.8998,127.4775,127.8998,18652.0
2025-01-29 10:40:00,130.18,130.66,130.17,130.32,19245.0,127.8507,128.3221,127.8409,127.9882,19245.0
2025-01-29 10:50:00,130.36,130.51,130.26,130.34,13959.0,128.0275,128.1748,127.9293,128.0078,13959.0
2025-01-29 11:00:00,130.42,130.55,130.34,130.51,9593.0,128.0864,128.2141,128.0078,128.1748,9593.0
2025-01-29 11:10:00,130.5,130.66,130.35,130.61,23613.0,128.165,128.3221,128.0176,128.273,23613.0
2025-01-29 11:20:00,130.64,130.71,130.35,130.49,19536.0,128.3025,128.3712,128.0176,128.1551,19536.0
2025-01-29 11:30:00,130.52,130.59,130.31,130.36,11090.0,128.1846,128.2533,127.9784,128.0275,11090.0
2025-01-29 11:40:00,130.3,130.41,130.09,130.41,18835.0,127.9685,128.0766,127.7623,128.0766,18835.0
2025-01-29 11:50:00,130.41,130.51,130.29,130.46,11879.0,128.0766,128.1748,127.9587,128.1257,11879.0
2025-01-29 12:00:00,130.47,130.64,130.41,130.58,13158.0,128.1355,128.3025,128.0766,128.2435,13158.0
2025-01-29 12:10:00,130.59,130.77,130.59,130.77,9980.0,128.2533,128.4301,128.2533,128.4301,9980.0
2025-01-29 12:20:00,130.73,130.8,130.66,130.68,19234.0,128.3908,128.4596,128.3221,128.3417,19234.0
2025-01-29 12:30:00,130.72,130.74,130.55,130.59,9338.0,128.381,128.4007,128.2141,128.2533,9338.0
2025-01-29 12:40:00,130.62,130.71,130.54,130.64,9349.0,128.2828,128.3712,128.2042,128.3025,9349.0
2025-01-29 12:50:00,130.65,130.72,130.6,130.72,9568.0,128.3123,128.381,128.2632,128.381,9568.0
2025-01-29 13:00:00,130.73,130.87,130.7,130.76,12495.0,128.3908,128.5283,128.3614,128.4203,12495.0
2025-01-29 13:10:00,130.8,130.89,130.76,130.89,14173.0,128.4596,128.548,128.4203,128.548,14173.0
2025-01-29 13:20:00,130.86,131.01,130.67,130.7,29737.0,128.5185,128.6658,128.3319,128.3614,29737.0
2025-01-29 13:30:00,130.7,130.92,130.69,130.92,13384.0,128.3614,128.5774,128.3516,128.5774,13384.0
2025-01-29 13:40:00,130.92,131.05,130.83,131.05,12104.0,128.5774,128.7051,128.4891,128.7051,12104.0
2025-01-29 13:50:00,131.05,131.05,130.73,130.73,16982.0,128.7051,128.7051,128.3908,128.3908,16982.0
2025-01-29 14:00:00,130.72,130.72,130.39,130.5,15670.0,128.381,128.381,128.0569,128.165,15670.0
2025-01-29 14:10:00,130.49,130.65,130.42,130.42,26459.0,128.1551,128.3123,128.0864,128.0864,26459.0
2025-01-29 14:20:00,130.44,130.55,130.3,130.55,12976.0,128.106,128.2141,127.9685,128.2141,12976.0
2025-01-29 14:30:00,130.54,130.7,130.5,130.59,15871.0,128.2042,128.3614,128.165,128.2533,15871.0
2025-01-29 14:40:00,130.59,130.7,130.34,130.55,16118.0,128.2533,128.3614,128.0078,128.2141,16118.0
2025-01-29 14:50:00,130.48,130.61,130.39,130.5,14941.0,128.1453,128.273,128.0569,128.165,14941.0
2025-01-29 15:00:00,130.46,130.55,130.28,130.31,15477.0,128.1257,128.2141,127.9489,127.9784,15477.0
2025-01-29 15:10:00,130.31,130.42,130.17,130.29,35015.0,127.9784,128.0864,127.8409,127.9587,35015.0
2025-01-29 15:20:00,130.28,130.35,130.1,130.11,27296.0,127.9489,128.0176,127.7721,127.7819,27296.0
2025-01-29 15:30:00,130.09,130.18,129.84,129.87,33079.0,127.7623,127.8507,127.5168,127.5462,33079.0
2025-01-29 15:40:00,129.87,130.11,129.7,129.82,34790.0,127.5462,127.7819,127.3793,127.4971,34790.0
2025-01-29 15:50:00,129.83,130.0,129.59,129.64,160137.0,127.5069,127.6739,127.2712,127.3203,160137.0
2025-01-30 09:30:00,131.0,131.24,130.33,131.08,43148.0,128.656,128.8917,127.998,128.7346,43148.0
2025-01-30 09:40:00,131.12,131.17,130.8,130.8,12572.0,128.7739,128.823,128.4596,128.4596,12572.0
2025-01-30 09:50:00,130.71,131.01,130.63,130.85,12694.0,128.3712,128.6658,128.2926,128.5087,12694.0
2025-01-30 10:00:00,130.85,131.05,130.65,130.92,15898.0,128.5087,128.7051,128.3123,128.5774,15898.0
2025-01-30 10:10:00,130.94,131.25,130.82,131.19,20639.0,128.5971,128.9015,128.4792,128.8426,20639.0
2025-01-30 10:20:00,131.18,131.3,131.0,131.0,15195.0,128.8328,128.9506,128.656,128.656,15195.0
2025-01-30 10:30:00,131.03,131.18,130.93,131.16,18633.0,128.6855,128.8328,128.5873,128.8131,18633.0
2025-01-30 10:40:00,131.1,131.28,130.99,131.07,12679.0,128.7542,128.931,128.6462,128.7248,12679.0
2025-01-30 10:50:00,131.08,131.34,131.07,131.3,31313.0,128.7346,128.9899,128.7248,128.9506,31313.0
2025-01-30 11:00:00,131.3,131.43,131.14,131.33,39352.0,128.9506,129.0783,128.7935,128.9801,39352.0
2025-01-30 11:10:00,131.31,131.43,131.17,131.17,7339.0,128.9605,129.0783,128.823,128.823,7339.0
2025-01-30 11:20:00,131.21,131.21,130.94,131.03,16207.0,128.8623,128.8623,128.5971,128.6855,16207.0
2025-01-30 11:30:00,130.98,130.98,130.58,130.66,11784.0,128.6364,128.6364,128.2435,128.3221,11784.0
2025-01-30 11:40:00,130.68,130.72,130.41,130.48,8386.0,128.3417,128.381,128.0766,128.1453,8386.0
2025-01-30 11:50:00,130.46,130.5,130.31,130.37,10056.0,128.1257,128.165,127.9784,128.0373,10056.0
2025-01-30 12:00:00,130.41,130.62,130.37,130.59,10657.0,128.0766,128.2828,128.0373,128.2533,10657.0
2025-01-30 12:10:00,130.59,130.69,130.47,130.54,14803.0,128.2533,128.3516,128.1355,128.2042,14803.0
2025-01-30 12:20:00,130.54,130.6,130.47,130.6,7924.0,128.2042,128.2632,128.1355,128.2632,7924.0
2025-01-30 12:30:00,130.58,130.74,130.54,130.72,9615.0,128.2435,128.4007,128.2042,128.381,9615.0
2025-01-30 12:40:00,130.72,130.88,130.69,130.85,18558.0,128.381,128.5382,128.3516,128.5087,18558.0
2025-01-30 12:50:00,130.85,130.98,130.84,130.94,6946.0,128.5087,128.6364,128.4989,128.5971,6946.0
2025-01-30 13:00:00,130.91,131.05,130.88,130.93,11596.0,128.5676,128.7051,128.5382,128.5873,11596.0
2025-01-30 13:10:00,130.92,131.06,130.88,131.06,12044.0,128.5774,128.7149,128.5382,128.7149,12044.0
2025-01-30 13:20:00,131.08,131.09,130.97,131.0,10072.0,128.7346,128.7444,128.6265,128.656,10072.0
2025-01-30 13:30:00,131.0,131.04,130.88,130.96,13778.0,128.656,128.6953,128.5382,128.6167,13778.0
2025-01-30 13:40:00,130.96,130.96,130.83,130.85,9450.0,128.6167,128.6167,128.4891,128.5087,9450.0
2025-01-30 13:50:00,130.85,130.88,130.78,130.83,14349.0,128.5087,128.5382,128.4399,128.4891,14349.0
2025-01-30 14:00:00,130.85,131.06,130.85,131.04,9375.0,128.5087,128.7149,128.5087,128.6953,9375.0
2025-01-30 14:10:00,131.01,131.01,130.84,130.86,11934.0,128.6658,128.6658,128.4989,128.5185,11934.0
2025-01-30 14:20:00,130.84,130.99,130.84,130.89,11065.0,128.4989,128.6462,128.4989,128.548,11065.0
2025-01-30 14:30:00,130.84,130.88,130.74,130.78,9555.0,128.4989,128.5382,128.4007,128.4399,9555.0
2025-01-30 14:40:00,130.79,130.82,130.64,130.66,8883.0,128.4498,128.4792,128.3025,128.3221,8883.0
2025-01-30 14:50:00,130.66,130.72,130.57,130.72,11323.0,128.3221,128.381,128.2337,128.381,11323.0
2025-01-30 15:00:00,130.71,130.74,130.53,130.53,15695.0,128.3712,128.4007,128.1944,128.1944,15695.0
2025-01-30 15:10:00,130.53,130.71,130.53,130.66,18571.0,128.1944,128.3712,128.1944,128.3221,18571.0
2025-01-30 15:20:00,130.67,130.73,130.64,130.71,33062.0,128.3319,128.3908,128.3025,128.3712,33062.0
2025-01-30 15:30:00,130.69,130.8,130.47,130.49,31623.0,128.3516,128.4596,128.1355,128.1551,31623.0
2025-01-30 15:40:00,130.46,130.46,129.94,130.3,32394.0,128.1257,128.1257,127.615,127.9685,32394.0
2025-01-30 15:50:00,130.31,130.88,130.31,130.84,171128.0,127.9784,128.5382,127.9784,128.4989,171128.0
2025-01-31 09:30:00,129.08,130.91,128.91,130.62,89079.0,126.7704,128.5676,126.6034,128.2828,89079.0
2025-01-31 09:40:00,130.62,130.67,130.05,130.38,21352.0,128.2828,128.3319,127.723,128.0471,21352.0
2025-01-31 09:50:00,130.36,130.49,130.18,130.42,17870.0,128.0275,128.1551,127.8507,128.0864,17870.0
2025-01-31 10:00:00,130.44,130.88,130.33,130.77,20645.0,128.106,128.5382,127.998,128.4301,20645.0
2025-01-31 10:10:00,130.76,130.86,130.54,130.86,18137.0,128.4203,128.5185,128.2042,128.5185,18137.0
2025-01-31 10:20:00,130.82,130.91,130.71,130.82,14317.0,128.4792,128.5676,128.3712,128.4792,14317.0
2025-01-31 10:30:00,130.83,130.94,130.7,130.7,8822.0,128.4891,128.5971,128.3614,128.3614,8822.0
2025-01-31 10:40:00,130.68,130.88,130.63,130.77,21639.0,128.3417,128.5382,128.2926,128.4301,21639.0
2025-01-31 10:50:00,130.77,130.91,130.72,130.86,15966.0,128.4301,128.5676,128.381,128.5185,15966.0
2025-01-31 11:00:00,130.86,131.04,130.78,130.98,8252.0,128.5185,128.6953,128.4399,128.6364,8252.0
2025-01-31 11:10:00,130.98,131.02,130.75,130.75,23922.0,128.6364,128.6757,128.4105,128.4105,23922.0
2025-01-31 11:20:00,130.78,130.86,130.55,130.56,18445.0,128.4399,128.5185,128.2141,128.2239,18445.0
2025-01-31 11:30:00,130.56,130.77,130.46,130.77,21329.0,128.2239,128.4301,128.1257,128.4301,21329.0
2025-01-31 11:40:00,130.75,131.05,130.73,130.82,13001.0,128.4105,128.7051,128.3908,128.4792,13001.0
2025-01-31 11:50:00,130.81,130.89,130.69,130.81,11025.0,128.4694,128.548,128.3516,128.4694,11025.0
2025-01-31 12:00:00,130.79,130.88,130.64,130.76,12822.0,128.4498,128.5382,128.3025,128.4203,12822.0
2025-01-31 12:10:00,130.72,131.02,130.66,131.02,20858.0,128.381,128.6757,128.3221,128.6757,20858.0
2025-01-31 12:20:00,131.02,131.08,130.93,130.93,7340.0,128.6757,128.7346,128.5873,128.5873,7340.0
2025-01-31 12:30:00,130.96,131.07,130.95,131.0,3994.0,128.6167,128.7248,128.6069,128.656,3994.0
2025-01-31 12:40:00,130.96,131.05,130.87,130.92,6909.0,128.6167,128.7051,128.5283,128.5774,6909.0
2025-01-31 12:50:00,130.95,130.99,130.74,130.77,8384.0,128.6069,128.6462,128.4007,128.4301,8384.0
2025-01-31 13:00:00,130.79,130.81,130.71,130.77,9001.0,128.4498,128.4694,128.3712,128.4301,9001.0
2025-01-31 13:10:00,130.8,130.8,130.63,130.63,7732.0,128.4596,128.4596,128.2926,128.2926,7732.0
2025-01-31 13:20:00,130.6,130.69,130.49,130.59,10171.0,128.2632,128.3516,128.1551,128.2533,10171.0
2025-01-31 13:30:00,130.6,130.67,130.31,130.34,20729.0,128.2632,128.3319,127.9784,128.0078,20729.0
2025-01-31 13:40:00,130.35,130.41,130.25,130.28,9922.0,128.0176,128.0766,127.9194,127.9489,9922.0
2025-01-31 13:50:00,130.32,130.34,130.12,130.18,6708.0,127.9882,128.0078,127.7918,127.8507,6708.0
2025-01-31 14:00:00,130.15,130.15,129.82,129.86,30865.0,127.8212,127.8212,127.4971,127.5364,30865.0
2025-01-31 14:10:00,129.88,130.1,129.87,130.09,11877.0,127.5561,127.7721,127.5462,127.7623,11877.0
2025-01-31 14:20:00,130.06,130.13,130.0,130.12,14604.0,127.7328,127.8016,127.6739,127.7918,14604.0
2025-01-31 14:30:00,130.13,130.28,130.13,130.28,12842.0,127.8016,127.9489,127.8016,127.9489,12842.0
2025-01-31 14:40:00,130.26,130.33,130.21,130.33,15119.0,127.9293,127.998,127.8801,127.998,15119.0
2025-01-31 14:50:00,130.31,130.46,130.27,130.42,12350.0,127.9784,128.1257,127.9391,128.0864,12350.0
2025-01-31 15:00:00,130.4,130.41,130.18,130.18,11990.0,128.0667,128.0766,127.8507,127.8507,11990.0
2025-01-31 15:10:00,130.17,130.46,130.13,130.22,28651.0,127.8409,128.1257,127.8016,127.89,28651.0
2025-01-31 15:20:00,130.22,130.28,130.12,130.14,62650.0,127.89,127.9489,127.7918,127.8114,62650.0
2025-01-31 15:30:00,130.19,130.27,130.11,130.19,39671.0,127.8605,127.9391,127.7819,127.8605,39671.0
2025-01-31 15:40:00,130.22,130.53,130.19,130.51,48008.0,127.89,128.1944,127.8605,128.1748,48008.0
2025-01-31 15:50:00,130.48,130.53,129.89,129.98,664507.0,128.1453,128.1944,127.5659,127.6543,664507.0
2025-02-03 09:30:00,129.59,130.3,129.31,130.15,67357.0,127.2712,127.9685,126.9963,127.8212,67357.0
2025-02-03 09:40:00,130.15,130.18,129.22,129.44,25406.0,127.8212,127.8507,126.9079,127.1239,25406.0
2025-02-03 09:50:00,129.41,129.49,129.21,129.38,32576.0,127.0945,127.173,126.898,127.065,32576.0
2025-02-03 10:00:00,129.31,130.12,129.21,129.91,23614.0,126.9963,127.7918,126.898,127.5855,23614.0
2025-02-03 10:10:00,129.99,130.58,129.99,130.45,20452.0,127.6641,128.2435,127.6641,128.1159,20452.0
2025-02-03 10:20:00,130.5,131.31,130.35,131.31,28675.0,128.165,128.9605,128.0176,128.9605,28675.0
2025-02-03 10:30:00,131.26,131.31,130.63,130.64,31763.0,128.9114,128.9605,128.2926,128.3025,31763.0
2025-02-03 10:40:00,130.58,130.63,130.36,130.55,15572.0,128.2435,128.2926,128.0275,128.2141,15572.0
2025-02-03 10:50:00,130.56,130.68,130.05,130.12,17717.0,128.2239,128.3417,127.723,127.7918,17717.0
2025-02-03 11:00:00,130.18,130.36,129.92,129.96,15396.0,127.8507,128.0275,127.5953,127.6346,15396.0
2025-02-03 11:10:00,129.96,130.29,129.91,130.28,19146.0,127.6346,127.9587,127.5855,127.9489,19146.0
2025-02-03 11:20:00,130.22,130.41,130.09,130.15,20253.0,127.89,128.0766,127.7623,127.8212,20253.0
2025-02-03 11:30:00,130.18,130.43,130.18,130.39,13330.0,127.8507,128.0962,127.8507,128.0569,13330.0
2025-02-03 11:40:00,130.38,130.43,130.04,130.08,16716.0,128.0471,128.0962,127.7132,127.7525,16716.0
2025-02-03 11:50:00,130.09,130.11,129.92,129.92,16584.0,127.7623,127.7819,127.5953,127.5953,16584.0
2025-02-03 12:00:00,129.91,129.96,129.71,129.89,25942.0,127.5855,127.6346,127.3891,127.5659,25942.0
2025-02-03 12:10:00,129.87,129.99,129.77,129.99,34443.0,127.5462,127.6641,127.448,127.6641,34443.0
2025-02-03 12:20:00,129.98,130.26,129.98,130.1,16671.0,127.6543,127.9293,127.6543,127.7721,16671.0
2025-02-03 12:30:00,130.08,130.08,129.79,129.85,21116.0,127.7525,127.7525,127.4677,127.5266,21116.0
2025-02-03 12:40:00,129.85,129.92,129.81,129.89,9739.0,127.5266,127.5953,127.4873,127.5659,9739.0
2025-02-03 12:50:00,129.88,130.05,129.85,130.05,28360.0,127.5561,127.723,127.5266,127.723,28360.0
2025-02-03 13:00:00,130.05,130.11,129.89,130.0,14747.0,127.723,127.7819,127.5659,127.6739,14747.0
2025-02-03 13:10:00,130.01,130.32,130.0,130.32,22438.0,127.6837,127.9882,127.6739,127.9882,22438.0
2025-02-03 13:20:00,130.32,130.61,130.27,130.5,27820.0,127.9882,128.273,127.9391,128.165,27820.0
2025-02-03 13:30:00,130.52,130.6,130.4,130.41,13043.0,128.1846,128.2632,128.0667,128.0766,13043.0
2025-02-03 13:40:00,130.42,130.42,130.15,130.15,45327.0,128.0864,128.0864,127.8212,127.8212,45327.0
2025-02-03 13:50:00,130.18,130.22,130.11,130.15,19094.0,127.8507,127.89,127.7819,127.8212,19094.0
2025-02-03 14:00:00,130.16,130.35,130.15,130.33,13850.0,127.831,128.0176,127.8212,127.998,13850.0
2025-02-03 14:10:00,130.31,130.45,130.31,130.44,15583.0,127.9784,128.1159,127.9784,128.106,15583.0
2025-02-03 14:20:00,130.44,130.52,130.33,130.36,33447.0,128.106,128.1846,127.998,128.0275,33447.0
2025-02-03 14:30:00,130.34,130.42,130.19,130.22,16847.0,128.0078,128.0864,127.8605,127.89,16847.0
2025-02-03 14:40:00,130.19,130.3,130.15,130.3,13565.0,127.8605,127.9685,127.8212,127.9685,13565.0
2025-02-03 14:50:00,130.31,130.37,130.23,130.3,14482.0,127.9784,128.0373,127.8998,127.9685,14482.0
2025-02-03 15:00:00,130.3,130.33,130.15,130.16,14853.0,127.9685,127.998,127.8212,127.831,14853.0
2025-02-03 15:10:00,130.16,130.17,130.02,130.1,17044.0,127.831,127.8409,127.6935,127.7721,17044.0
2025-02-03 15:20:00,130.08,130.1,129.9,129.96,22986.0,127.7525,127.7721,127.5757,127.6346,22986.0
2025-02-03 15:30:00,129.96,130.16,129.93,130.07,35401.0,127.6346,127.831,127.6052,127.7427,35401.0
2025-02-03 15:40:00,130.05,130.53,130.05,130.5,36001.0,127.723,128.1944,127.723,128.165,36001.0
2025-02-03 15:50:00,130.53,130.78,130.38,130.46,183380.0,128.1944,128.4399,128.0471,128.1257,183380.0
2025-02-04 09:30:00,130.13,130.26,128.7,128.78,44284.0,127.8016,127.9293,126.3972,126.4757,44284.0
2025-02-04 09:40:00,128.88,129.84,128.88,129.68,13719.0,126.5739,127.5168,126.5739,127.3596,13719.0
2025-02-04 09:50:00,129.76,129.97,129.67,129.9,9620.0,127.4382,127.6444,127.3498,127.5757,9620.0
2025-02-04 10:00:00,129.94,130.29,129.78,130.06,22114.0,127.615,127.9587,127.4578,127.7328,22114.0
2025-02-04 10:10:00,130.06,130.74,130.06,130.58,18793.0,127.7328,128.4007,127.7328,128.2435,18793.0
2025-02-04 10:20:00,130.59,130.66,129.97,129.99,8609.0,128.2533,128.3221,127.6444,127.6641,8609.0
2025-02-04 10:30:00,129.94,130.24,129.94,130.04,13789.0,127.615,127.9096,127.615,127.7132,13789.0
2025-02-04 10:40:00,130.01,130.35,129.94,130.07,27169.0,127.6837,128.0176,127.615,127.7427,27169.0
2025-02-04 10:50:00,130.0,130.3,130.0,130.09,19540.0,127.6739,127.9685,127.6739,127.7623,19540.0
2025-02-04 11:00:00,130.12,130.46,130.09,130.46,18911.0,127.7918,128.1257,127.7623,128.1257,18911.0
2025-02-04 11:10:00,130.44,130.72,130.34,130.68,25120.0,128.106,128.381,128.0078,128.3417,25120.0
2025-02-04 11:20:00,130.68,130.83,130.57,130.78,26903.0,128.3417,128.4891,128.2337,128.4399,26903.0
2025-02-04 11:30:00,130.78,130.89,130.68,130.83,17651.0,128.4399,128.548,128.3417,128.4891,17651.0
2025-02-04 11:40:00,130.84,130.89,130.5,130.56,17842.0,128.4989,128.548,128.165,128.2239,17842.0
2025-02-04 11:50:00,130.56,130.73,130.49,130.57,11685.0,128.2239,128.3908,128.1551,128.2337,11685.0
2025-02-04 12:00:00,130.58,130.75,130.55,130.63,14450.0,128.2435,128.4105,128.2141,128.2926,14450.0
2025-02-04 12:10:00,130.65,130.66,130.51,130.51,11892.0,128.3123,128.3221,128.1748,128.1748,11892.0
2025-02-04 12:20:00,130.53,130.67,130.48,130.63,7400.0,128.1944,128.3319,128.1453,128.2926,7400.0
2025-02-04 12:30:00,130.65,130.66,130.42,130.43,11223.0,128.3123,128.3221,128.0864,128.0962,11223.0
2025-02-04 12:40:00,130.42,130.52,130.35,130.47,12557.0,128.0864,128.1846,128.0176,128.1355,12557.0
2025-02-04 12:50:00,130.49,130.58,130.48,130.49,10693.0,128.1551,128.2435,128.1453,128.1551,10693.0
2025-02-04 13:00:00,130.51,130.68,130.51,130.63,8328.0,128.1748,128.3417,128.1748,128.2926,8328.0
2025-02-04 13:10:00,130.61,130.67,130.45,130.47,13443.0,128.273,128.3319,128.1159,128.1355,13443.0
2025-02-04 13:20:00,130.43,130.44,130.28,130.31,12612.0,128.0962,128.106,127.9489,127.9784,12612.0
2025-02-04 13:30:00,130.33,130.37,130.13,130.16,17423.0,127.998,128.0373,127.8016,127.831,17423.0
2025-02-04 13:40:00,130.18,130.27,130.15,130.25,34529.0,127.8507,127.9391,127.8212,127.9194,34529.0
2025-02-04 13:50:00,130.25,130.41,130.23,130.32,15421.0,127.9194,128.0766,127.8998,127.9882,15421.0
2025-02-04 14:00:00,130.35,130.45,130.33,130.35,11241.0,128.0176,128.1159,127.998,128.0176,11241.0
2025-02-04 14:10:00,130.36,130.36,130.07,130.07,15322.0,128.0275,128.0275,127.7427,127.7427,15322.0
2025-02-04 14:20:00,130.0,130.02,129.7,129.87,19096.0,127.6739,127.6935,127.3793,127.5462,19096.0
2025-02-04 14:30:00,129.91,129.92,129.74,129.74,22737.0,127.5855,127.5953,127.4186,127.4186,22737.0
2025-02-04 14:40:00,129.74,129.89,129.74,129.78,23607.0,127.4186,127.5659,127.4186,127.4578,23607.0
2025-02-04 14:50:00,129.78,129.86,129.54,129.57,36389.0,127.4578,127.5364,127.2221,127.2516,36389.0
2025-02-04 15:00:00,129.59,129.75,129.44,129.68,53366.0,127.2712,127.4284,127.1239,127.3596,53366.0
2025-02-04 15:10:00,129.71,129.82,129.59,129.59,21267.0,127.3891,127.4971,127.2712,127.2712,21267.0
2025-02-04 15:20:00,129.59,129.67,129.56,129.61,28798.0,127.2712,127.3498,127.2418,127.2909,28798.0
2025-02-04 15:30:00,129.59,129.62,129.46,129.47,40498.0,127.2712,127.3007,127.1436,127.1534,40498.0
2025-02-04 15:40:00,129.45,129.47,129.07,129.15,42794.0,127.1337,127.1534,126.7605,126.8391,42794.0
2025-02-04 15:50:00,129.13,129.37,128.96,129.3,216005.0,126.8195,127.0552,126.6525,126.9864,216005.0
2025-02-05 09:30:00,129.62,129.87,129.0,129.61,48092.0,127.3007,127.5462,126.6918,127.2909,48092.0
2025-02-05 09:40:00,129.66,129.66,128.89,128.9,33035.0,127.34,127.34,126.5838,126.5936,33035.0
2025-02-05 09:50:00,128.97,129.02,128.62,128.69,22327.0,126.6623,126.7114,126.3186,126.3873,22327.0
2025-02-05 10:00:00,128.77,128.94,128.35,128.8,66169.0,126.4659,126.6329,126.0534,126.4954,66169.0
2025-02-05 10:10:00,128.83,129.16,128.72,129.07,47846.0,126.5248,126.8489,126.4168,126.7605,47846.0
2025-02-05 10:20:00,129.15,129.22,129.07,129.17,19486.0,126.8391,126.9079,126.7605,126.8588,19486.0
2025-02-05 10:30:00,129.1,129.32,129.03,129.31,18026.0,126.79,127.0061,126.7213,126.9963,18026.0
2025-02-05 10:40:00,129.28,129.35,129.02,129.11,25135.0,126.9668,127.0355,126.7114,126.7998,25135.0
2025-02-05 10:50:00,129.1,129.16,129.0,129.06,18824.0,126.79,126.8489,126.6918,126.7507,18824.0
2025-02-05 11:00:00,129.13,129.2,128.82,129.08,29252.0,126.8195,126.8882,126.515,126.7704,29252.0
2025-02-05 11:10:00,129.14,129.18,128.98,129.06,11662.0,126.8293,126.8686,126.6722,126.7507,11662.0
2025-02-05 11:20:00,129.06,129.16,129.02,129.09,29155.0,126.7507,126.8489,126.7114,126.7802,29155.0
2025-02-05 11:30:00,129.07,129.11,128.82,128.87,17108.0,126.7605,126.7998,126.515,126.5641,17108.0
2025-02-05 11:40:00,128.91,128.95,128.85,128.94,6203.0,126.6034,126.6427,126.5445,126.6329,6203.0
2025-02-05 11:50:00,128.92,129.07,128.78,128.81,21517.0,126.6132,126.7605,126.4757,126.5052,21517.0
2025-02-05 12:00:00,128.8,128.94,128.79,128.91,8332.0,126.4954,126.6329,126.4856,126.6034,8332.0
2025-02-05 12:10:00,128.95,128.99,128.9,128.93,8855.0,126.6427,126.682,126.5936,126.6231,8855.0
2025-02-05 12:20:00,128.94,128.94,128.82,128.82,17087.0,126.6329,126.6329,126.515,126.515,17087.0
2025-02-05 12:30:00,128.82,129.03,128.82,129.03,19303.0,126.515,126.7213,126.515,126.7213,19303.0
2025-02-05 12:40:00,128.99,129.05,128.86,128.97,13729.0,126.682,126.7409,126.5543,126.6623,13729.0
2025-02-05 12:50:00,128.96,129.03,128.79,128.9,23437.0,126.6525,126.7213,126.4856,126.5936,23437.0
2025-02-05 13:00:00,128.9,128.97,128.87,128.88,14012.0,126.5936,126.6623,126.5641,126.5739,14012.0
2025-02-05 13:10:00,128.87,128.97,128.66,128.72,60477.0,126.5641,126.6623,126.3579,126.4168,60477.0
2025-02-05 13:20:00,128.72,128.79,128.67,128.72,17026.0,126.4168,126.4856,126.3677,126.4168,17026.0
2025-02-05 13:30:00,128.7,128.93,128.7,128.91,39187.0,126.3972,126.6231,126.3972,126.6034,39187.0
2025-02-05 13:40:00,128.91,129.15,128.9,129.11,22587.0,126.6034,126.8391,126.5936,126.7998,22587.0
2025-02-05 13:50:00,129.11,129.15,128.93,128.99,21089.0,126.7998,126.8391,126.6231,126.682,21089.0
2025-02-05 14:00:00,128.97,129.17,128.96,129.14,18753.0,126.6623,126.8588,126.6525,126.8293,18753.0
2025-02-05 14:10:00,129.12,129.18,129.09,129.12,19776.0,126.8097,126.8686,126.7802,126.8097,19776.0
2025-02-05 14:20:00,129.12,129.15,129.04,129.11,25330.0,126.8097,126.8391,126.7311,126.7998,25330.0
2025-02-05 14:30:00,129.11,129.11,128.93,128.97,23990.0,126.7998,126.7998,126.6231,126.6623,23990.0
2025-02-05 14:40:00,128.97,128.99,128.91,128.92,32881.0,126.6623,126.682,126.6034,126.6132,32881.0
2025-02-05 14:50:00,128.94,129.15,128.92,129.15,41209.0,126.6329,126.8391,126.6132,126.8391,41209.0
2025-02-05 15:00:00,129.15,129.17,129.04,129.13,49305.0,126.8391,126.8588,126.7311,126.8195,49305.0
2025-02-05 15:10:00,129.13,129.29,129.03,129.03,45726.0,126.8195,126.9766,126.7213,126.7213,45726.0
2025-02-05 15:20:00,129.06,129.08,128.84,128.84,58070.0,126.7507,126.7704,126.5347,126.5347,58070.0
2025-02-05 15:30:00,128.84,128.96,128.81,128.83,67895.0,126.5347,126.6525,126.5052,126.5248,67895.0
2025-02-05 15:40:00,128.81,129.09,128.81,128.96,90460.0,126.5052,126.7802,126.5052,126.6525,90460.0
2025-02-05 15:50:00,128.98,129.29,128.9,129.25,264269.0,126.6722,126.9766,126.5936,126.9373,264269.0
2025-02-06 09:30:00,130.2,130.3,129.78,130.08,32848.0,127.8703,127.9685,127.4578,127.7525,32848.0
2025-02-06 09:40:00,129.97,129.97,129.71,129.81,23517.0,127.6444,127.6444,127.3891,127.4873,23517.0
2025-02-06 09:50:00,129.8,129.87,129.37,129.41,14627.0,127.4775,127.5462,127.0552,127.0945,14627.0
2025-02-06 10:00:00,129.38,129.64,129.22,129.32,24420.0,127.065,127.3203,126.9079,127.0061,24420.0
2025-02-06 10:10:00,129.37,129.38,128.93,128.96,18579.0,127.0552,127.065,126.6231,126.6525,18579.0
2025-02-06 10:20:00,128.97,129.13,128.73,128.97,30093.0,126.6623,126.8195,126.4266,126.6623,30093.0
2025-02-06 10:30:00,128.92,129.08,128.86,128.99,13717.0,126.6132,126.7704,126.5543,126.682,13717.0
2025-02-06 10:40:00,128.99,129.06,128.88,128.97,19695.0,126.682,126.7507,126.5739,126.6623,19695.0
2025-02-06 10:50:00,128.98,129.04,128.63,128.69,11779.0,126.6722,126.7311,126.3284,126.3873,11779.0
2025-02-06 11:00:00,128.69,128.74,128.29,128.72,100614.0,126.3873,126.4365,125.9945,126.4168,100614.0
2025-02-06 11:10:00,128.67,128.96,128.64,128.88,28350.0,126.3677,126.6525,126.3382,126.5739,28350.0
2025-02-06 11:20:00,128.9,128.98,128.77,128.94,14823.0,126.5936,126.6722,126.4659,126.6329,14823.0
2025-02-06 11:30:00,128.93,128.94,128.47,128.47,14324.0,126.6231,126.6329,126.1713,126.1713,14324.0
2025-02-06 11:40:00,128.47,128.71,128.43,128.55,19748.0,126.1713,126.407,126.132,126.2499,19748.0
2025-02-06 11:50:00,128.55,128.61,128.48,128.53,12703.0,126.2499,126.3088,126.1811,126.2302,12703.0
2025-02-06 12:00:00,128.53,128.7,128.47,128.57,21443.0,126.2302,126.3972,126.1713,126.2695,21443.0
2025-02-06 12:10:00,128.58,128.64,128.42,128.46,21064.0,126.2793,126.3382,126.1222,126.1615,21064.0
2025-02-06 12:20:00,128.46,128.59,128.39,128.54,22164.0,126.1615,126.2891,126.0927,126.24,22164.0
2025-02-06 12:30:00,128.55,128.7,128.53,128.68,19362.0,126.2499,126.3972,126.2302,126.3775,19362.0
2025-02-06 12:40:00,128.68,128.7,128.61,128.62,16426.0,126.3775,126.3972,126.3088,126.3186,16426.0
2025-02-06 12:50:00,128.65,128.71,128.56,128.57,30115.0,126.3481,126.407,126.2597,126.2695,30115.0
2025-02-06 13:00:00,128.61,128.75,128.55,128.67,18376.0,126.3088,126.4463,126.2499,126.3677,18376.0
2025-02-06 13:10:00,128.69,128.84,128.69,128.77,13388.0,126.3873,126.5347,126.3873,126.4659,13388.0
2025-02-06 13:20:00,128.75,128.8,128.64,128.69,24557.0,126.4463,126.4954,126.3382,126.3873,24557.0
2025-02-06 13:30:00,128.68,128.7,128.58,128.62,13978.0,126.3775,126.3972,126.2793,126.3186,13978.0
2025-02-06 13:40:00,128.63,128.7,128.55,128.59,13566.0,126.3284,126.3972,126.2499,126.2891,13566.0
2025-02-06 13:50:00,128.58,128.68,128.56,128.67,19242.0,126.2793,126.3775,126.2597,126.3677,19242.0
2025-02-06 14:00:00,128.67,128.85,128.65,128.8,27029.0,126.3677,126.5445,126.3481,126.4954,27029.0
2025-02-06 14:10:00,128.81,128.83,128.42,128.44,27397.0,126.5052,126.5248,126.1222,126.1418,27397.0
2025-02-06 14:20:00,128.44,128.48,128.36,128.43,25948.0,126.1418,126.1811,126.0632,126.132,25948.0
2025-02-06 14:30:00,128.44,128.47,128.36,128.4,20704.0,126.1418,126.1713,126.0632,126.1025,20704.0
2025-02-06 14:40:00,128.42,128.42,128.22,128.39,32469.0,126.1222,126.1222,125.9258,126.0927,32469.0
2025-02-06 14:50:00,128.39,128.42,128.21,128.27,22708.0,126.0927,126.1222,125.9159,125.9749,22708.0
2025-02-06 15:00:00,128.29,128.49,128.28,128.36,32815.0,125.9945,126.1909,125.9847,126.0632,32815.0
2025-02-06 15:10:00,128.37,128.5,128.25,128.25,37319.0,126.0731,126.2007,125.9552,125.9552,37319.0
2025-02-06 15:20:00,128.25,128.32,128.23,128.25,28590.0,125.9552,126.024,125.9356,125.9552,28590.0
2025-02-06 15:30:00,128.25,128.58,128.25,128.57,72174.0,125.9552,126.2793,125.9552,126.2695,72174.0
2025-02-06 15:40:00,128.57,128.6,128.4,128.54,42343.0,126.2695,126.299,126.1025,126.24,42343.0
2025-02-06 15:50:00,128.56,128.79,128.45,128.67,200472.0,126.2597,126.4856,126.1516,126.3677,200472.0
2025-02-07 09:30:00,128.53,129.13,128.42,128.52,51788.0,126.2302,126.8195,126.1222,126.2204,51788.0
2025-02-07 09:40:00,128.63,129.17,128.62,128.85,19408.0,126.3284,126.8588,126.3186,126.5445,19408.0
2025-02-07 09:50:00,128.87,129.2,128.81,129.19,12100.0,126.5641,126.8882,126.5052,126.8784,12100.0
2025-02-07 10:00:00,129.05,129.37,128.73,129.34,24996.0,126.7409,127.0552,126.4266,127.0257,24996.0
2025-02-07 10:10:00,129.3,129.46,129.16,129.43,21899.0,126.9864,127.1436,126.8489,127.1141,21899.0
2025-02-07 10:20:00,129.43,129.43,129.09,129.12,13277.0,127.1141,127.1141,126.7802,126.8097,13277.0
2025-02-07 10:30:00,129.17,129.29,129.12,129.24,8712.0,126.8588,126.9766,126.8097,126.9275,8712.0
2025-02-07 10:40:00,129.22,129.36,129.14,129.3,24045.0,126.9079,127.0454,126.8293,126.9864,24045.0
2025-02-07 10:50:00,129.31,129.45,128.98,129.21,16040.0,126.9963,127.1337,126.6722,126.898,16040.0
2025-02-07 11:00:00,129.16,129.27,129.1,129.22,16393.0,126.8489,126.957,126.79,126.9079,16393.0
2025-02-07 11:10:00,129.17,129.56,129.11,129.51,26812.0,126.8588,127.2418,126.7998,127.1927,26812.0
2025-02-07 11:20:00,129.51,129.55,129.22,129.22,11918.0,127.1927,127.232,126.9079,126.9079,11918.0
2025-02-07 11:30:00,129.28,129.37,129.22,129.28,12107.0,126.9668,127.0552,126.9079,126.9668,12107.0
2025-02-07 11:40:00,129.28,129.42,129.19,129.34,12419.0,126.9668,127.1043,126.8784,127.0257,12419.0
2025-02-07 11:50:00,129.32,129.49,129.25,129.28,14714.0,127.0061,127.173,126.9373,126.9668,14714.0
2025-02-07 12:00:00,129.28,129.84,129.24,129.76,16171.0,126.9668,127.5168,126.9275,127.4382,16171.0
2025-02-07 12:10:00,129.75,129.83,129.64,129.65,17710.0,127.4284,127.5069,127.3203,127.3302,17710.0
2025-02-07 12:20:00,129.67,129.77,129.57,129.69,8258.0,127.3498,127.448,127.2516,127.3695,8258.0
2025-02-07 12:30:00,129.65,129.86,129.65,129.86,11585.0,127.3302,127.5364,127.3302,127.5364,11585.0
2025-02-07 12:40:00,129.84,130.06,129.82,129.98,18285.0,127.5168,127.7328,127.4971,127.6543,18285.0
2025-02-07 12:50:00,130.01,130.06,129.81,129.81,14139.0,127.6837,127.7328,127.4873,127.4873,14139.0
2025-02-07 13:00:00,129.81,129.82,129.66,129.79,12153.0,127.4873,127.4971,127.34,127.4677,12153.0
2025-02-07 13:10:00,129.79,129.96,129.75,129.86,16379.0,127.4677,127.6346,127.4284,127.5364,16379.0
2025-02-07 13:20:00,129.87,129.87,129.65,129.67,18953.0,127.5462,127.5462,127.3302,127.3498,18953.0
2025-02-07 13:30:00,129.66,129.85,129.66,129.72,24126.0,127.34,127.5266,127.34,127.3989,24126.0
2025-02-07 13:40:00,129.72,129.73,129.46,129.61,25536.0,127.3989,127.4087,127.1436,127.2909,25536.0
2025-02-07 13:50:00,129.61,129.65,129.52,129.52,19579.0,127.2909,127.3302,127.2025,127.2025,19579.0
2025-02-07 14:00:00,129.53,129.64,129.49,129.58,19399.0,127.2123,127.3203,127.173,127.2614,19399.0
2025-02-07 14:10:00,129.58,129.58,129.36,129.37,21352.0,127.2614,127.2614,127.0454,127.0552,21352.0
2025-02-07 14:20:00,129.35,129.53,129.3,129.49,29449.0,127.0355,127.2123,126.9864,127.173,29449.0
2025-02-07 14:30:00,129.5,129.67,129.5,129.67,31472.0,127.1829,127.3498,127.1829,127.3498,31472.0
2025-02-07 14:40:00,129.67,129.97,129.67,129.94,54042.0,127.3498,127.6444,127.3498,127.615,54042.0
2025-02-07 14:50:00,129.94,130.06,129.86,129.87,71797.0,127.615,127.7328,127.5364,127.5462,71797.0
2025-02-07 15:00:00,129.87,129.96,129.81,129.86,39618.0,127.5462,127.6346,127.4873,127.5364,39618.0
2025-02-07 15:10:00,129.84,129.98,129.83,129.84,41742.0,127.5168,127.6543,127.5069,127.5168,41742.0
2025-02-07 15:20:00,129.84,129.89,129.73,129.77,43769.0,127.5168,127.5659,127.4087,127.448,43769.0
2025-02-07 15:30:00,129.77,130.0,129.77,129.9,57830.0,127.448,127.6739,127.448,127.5757,57830.0
2025-02-07 15:40:00,129.89,130.18,129.85,130.13,59730.0,127.5659,127.8507,127.5266,127.8016,59730.0
2025-02-07 15:50:00,130.17,130.37,130.13,130.29,215441.0,127.8409,128.0373,127.8016,127.9587,215441.0
2025-02-10 09:30:00,130.13,130.33,129.73,129.98,45080.0,127.8016,127.998,127.4087,127.6543,45080.0
2025-02-10 09:40:00,130.02,130.49,130.0,130.49,24514.0,127.6935,128.1551,127.6739,128.1551,24514.0
2025-02-10 09:50:00,130.49,130.72,130.35,130.46,65782.0,128.1551,128.381,128.0176,128.1257,65782.0
2025-02-10 10:00:00,130.5,130.61,130.33,130.42,28974.0,128.165,128.273,127.998,128.0864,28974.0
2025-02-10 10:10:00,130.42,130.58,130.34,130.49,14039.0,128.0864,128.2435,128.0078,128.1551,14039.0
2025-02-10 10:20:00,130.47,130.78,130.46,130.73,12168.0,128.1355,128.4399,128.1257,128.3908,12168.0
2025-02-10 10:30:00,130.7,130.78,130.61,130.72,8344.0,128.3614,128.4399,128.273,128.381,8344.0
2025-02-10 10:40:00,130.78,131.04,130.74,131.04,9809.0,128.4399,128.6953,128.4007,128.6953,9809.0
2025-02-10 10:50:00,131.09,131.26,131.09,131.25,7696.0,128.7444,128.9114,128.7444,128.9015,7696.0
2025-02-10 11:00:00,131.25,131.25,131.08,131.18,6978.0,128.9015,128.9015,128.7346,128.8328,6978.0
2025-02-10 11:10:00,131.2,131.23,130.93,131.0,13423.0,128.8524,128.8819,128.5873,128.656,13423.0
2025-02-10 11:20:00,131.04,131.05,130.85,131.03,13050.0,128.6953,128.7051,128.5087,128.6855,13050.0
2025-02-10 11:30:00,131.05,131.05,130.83,130.92,13617.0,128.7051,128.7051,128.4891,128.5774,13617.0
2025-02-10 11:40:00,130.93,131.02,130.78,130.93,11366.0,128.5873,128.6757,128.4399,128.5873,11366.0
2025-02-10 11:50:00,130.91,130.96,130.79,130.8,6271.0,128.5676,128.6167,128.4498,128.4596,6271.0
2025-02-10 12:00:00,130.82,131.0,130.81,130.9,11069.0,128.4792,128.656,128.4694,128.5578,11069.0
2025-02-10 12:10:00,130.85,130.9,130.76,130.89,7683.0,128.5087,128.5578,128.4203,128.548,7683.0
2025-02-10 12:20:00,130.88,130.94,130.83,130.91,10164.0,128.5382,128.5971,128.4891,128.5676,10164.0
2025-02-10 12:30:00,130.91,131.06,130.91,131.06,15095.0,128.5676,128.7149,128.5676,128.7149,15095.0
2025-02-10 12:40:00,131.03,131.13,130.91,130.93,14189.0,128.6855,128.7837,128.5676,128.5873,14189.0
2025-02-10 12:50:00,130.93,130.93,130.82,130.84,6279.0,128.5873,128.5873,128.4792,128.4989,6279.0
2025-02-10 13:00:00,130.84,131.0,130.84,130.93,9471.0,128.4989,128.656,128.4989,128.5873,9471.0
2025-02-10 13:10:00,130.97,131.02,130.86,130.86,6642.0,128.6265,128.6757,128.5185,128.5185,6642.0
2025-02-10 13:20:00,130.88,130.99,130.87,130.99,5606.0,128.5382,128.6462,128.5283,128.6462,5606.0
2025-02-10 13:30:00,130.98,131.01,130.95,131.0,4830.0,128.6364,128.6658,128.6069,128.656,4830.0
2025-02-10 13:40:00,131.0,131.02,130.92,130.94,8932.0,128.656,128.6757,128.5774,128.5971,8932.0
2025-02-10 13:50:00,130.93,131.02,130.9,130.93,12817.0,128.5873,128.6757,128.5578,128.5873,12817.0
2025-02-10 14:00:00,130.93,131.07,130.91,131.07,11753.0,128.5873,128.7248,128.5676,128.7248,11753.0
2025-02-10 14:10:00,131.08,131.08,130.98,131.03,8076.0,128.7346,128.7346,128.6364,128.6855,8076.0
2025-02-10 14:20:00,131.05,131.07,130.94,131.07,11623.0,128.7051,128.7248,128.5971,128.7248,11623.0
2025-02-10 14:30:00,131.06,131.15,130.84,130.86,27532.0,128.7149,128.8033,128.4989,128.5185,27532.0
2025-02-10 14:40:00,130.91,130.92,130.75,130.79,8631.0,128.5676,128.5774,128.4105,128.4498,8631.0
2025-02-10 14:50:00,130.8,130.91,130.77,130.91,9826.0,128.4596,128.5676,128.4301,128.5676,9826.0
2025-02-10 15:00:00,130.91,130.94,130.73,130.8,10720.0,128.5676,128.5971,128.3908,128.4596,10720.0
2025-02-10 15:10:00,130.82,130.83,130.68,130.78,13007.0,128.4792,128.4891,128.3417,128.4399,13007.0
2025-02-10 15:20:00,130.79,130.83,130.67,130.82,16361.0,128.4498,128.4891,128.3319,128.4792,16361.0
2025-02-10 15:30:00,130.82,130.87,130.59,130.86,42249.0,128.4792,128.5283,128.2533,128.5185,42249.0
2025-02-10 15:40:00,130.84,131.34,130.82,131.33,25130.0,128.4989,128.9899,128.4792,128.9801,25130.0
2025-02-10 15:50:00,131.29,131.55,131.25,131.44,159403.0,128.9408,129.1962,128.9015,129.0881,159403.0
2025-02-11 09:30:00,131.43,131.43,130.61,130.93,34966.0,129.0783,129.0783,128.273,128.5873,34966.0
2025-02-11 09:40:00,130.92,130.97,130.77,130.96,5781.0,128.5774,128.6265,128.4301,128.6167,5781.0
2025-02-11 09:50:00,130.97,131.07,130.8,130.89,13145.0,128.6265,128.7248,128.4596,128.548,13145.0
2025-02-11 10:00:00,130.89,130.93,130.6,130.82,19512.0,128.548,128.5873,128.2632,128.4792,19512.0
2025-02-11 10:10:00,130.85,130.97,130.77,130.97,19316.0,128.5087,128.6265,128.4301,128.6265,19316.0
2025-02-11 10:20:00,130.97,131.19,130.96,131.19,26009.0,128.6265,128.8426,128.6167,128.8426,26009.0
2025-02-11 10:30:00,131.19,131.2,131.05,131.18,19195.0,128.8426,128.8524,128.7051,128.8328,19195.0
2025-02-11 10:40:00,131.15,131.22,131.1,131.22,16606.0,128.8033,128.8721,128.7542,128.8721,16606.0
2025-02-11 10:50:00,131.19,131.4,131.07,131.39,8650.0,128.8426,129.0489,128.7248,129.039,8650.0
2025-02-11 11:00:00,131.38,131.53,131.31,131.52,10602.0,129.0292,129.1765,128.9605,129.1667,10602.0
2025-02-11 11:10:00,131.5,131.65,131.35,131.65,18665.0,129.1471,129.2944,128.9997,129.2944,18665.0
2025-02-11 11:20:00,131.66,131.79,131.59,131.79,10504.0,129.3042,129.4319,129.2355,129.4319,10504.0
2025-02-11 11:30:00,131.81,131.84,131.62,131.82,24067.0,129.4515,129.481,129.2649,129.4613,24067.0
2025-02-11 11:40:00,131.84,132.0,131.83,131.94,8548.0,129.481,129.6381,129.4712,129.5792,8548.0
2025-02-11 11:50:00,131.91,131.97,131.76,131.94,9254.0,129.5497,129.6087,129.4024,129.5792,9254.0
2025-02-11 12:00:00,131.95,132.13,131.92,132.12,9493.0,129.589,129.7658,129.5596,129.756,9493.0
2025-02-11 12:10:00,132.11,132.18,132.02,132.15,8949.0,129.7462,129.8149,129.6578,129.7854,8949.0
2025-02-11 12:20:00,132.12,132.12,131.97,132.0,7030.0,129.756,129.756,129.6087,129.6381,7030.0
2025-02-11 12:30:00,131.99,132.08,131.97,132.06,7675.0,129.6283,129.7167,129.6087,129.697,7675.0
2025-02-11 12:40:00,132.06,132.23,132.05,132.18,10445.0,129.697,129.864,129.6872,129.8149,10445.0
2025-02-11 12:50:00,132.14,132.15,132.05,132.15,25522.0,129.7756,129.7854,129.6872,129.7854,25522.0
2025-02-11 13:00:00,132.14,132.18,132.01,132.16,11048.0,129.7756,129.8149,129.6479,129.7953,11048.0
2025-02-11 13:10:00,132.13,132.44,132.13,132.42,11091.0,129.7658,130.0702,129.7658,130.0506,11091.0
2025-02-11 13:20:00,132.4,132.57,132.4,132.44,23466.0,130.031,130.1979,130.031,130.0702,23466.0
2025-02-11 13:30:00,132.42,132.44,132.3,132.42,12237.0,130.0506,130.0702,129.9328,130.0506,12237.0
2025-02-11 13:40:00,132.43,132.52,132.39,132.49,7969.0,130.0604,130.1488,130.0211,130.1194,7969.0
2025-02-11 13:50:00,132.5,132.51,132.29,132.42,12089.0,130.1292,130.139,129.9229,130.0506,12089.0
2025-02-11 14:00:00,132.43,132.52,132.42,132.43,7430.0,130.0604,130.1488,130.0506,130.0604,7430.0
2025-02-11 14:10:00,132.48,132.54,132.43,132.54,11436.0,130.1095,130.1685,130.0604,130.1685,11436.0
2025-02-11 14:20:00,132.54,132.66,132.54,132.61,10603.0,130.1685,130.2863,130.1685,130.2372,10603.0
2025-02-11 14:30:00,132.61,132.71,132.55,132.71,8722.0,130.2372,130.3354,130.1783,130.3354,8722.0
2025-02-11 14:40:00,132.72,132.82,132.71,132.79,15369.0,130.3452,130.4434,130.3354,130.414,15369.0
2025-02-11 14:50:00,132.8,132.83,132.76,132.76,11835.0,130.4238,130.4533,130.3845,130.3845,11835.0
2025-02-11 15:00:00,132.77,132.79,132.63,132.68,17133.0,130.3943,130.414,130.2568,130.306,17133.0
2025-02-11 15:10:00,132.69,132.78,132.68,132.73,13184.0,130.3158,130.4042,130.306,130.3551,13184.0
2025-02-11 15:20:00,132.72,132.75,132.43,132.55,21970.0,130.3452,130.3747,130.0604,130.1783,21970.0
2025-02-11 15:30:00,132.57,132.95,132.57,132.93,23341.0,130.1979,130.5711,130.1979,130.5515,23341.0
2025-02-11 15:40:00,132.93,132.99,132.8,132.83,27994.0,130.5515,130.6104,130.4238,130.4533,27994.0
2025-02-11 15:50:00,132.8,133.28,132.53,133.16,154646.0,130.4238,130.8952,130.1586,130.7774,154646.0
2025-02-12 09:30:00,132.53,132.65,132.17,132.36,42619.0,130.1586,130.2765,129.8051,129.9917,42619.0
2025-02-12 09:40:00,132.26,132.39,131.82,132.39,26009.0,129.8935,130.0211,129.4613,130.0211,26009.0
2025-02-12 09:50:00,132.31,132.58,132.15,132.47,18590.0,129.9426,130.2077,129.7854,130.0997,18590.0
2025-02-12 10:00:00,132.52,133.13,132.49,133.05,20870.0,130.1488,130.7479,130.1194,130.6693,20870.0
2025-02-12 10:10:00,133.03,133.22,133.02,133.09,20992.0,130.6497,130.8363,130.6399,130.7086,20992.0
2025-02-12 10:20:00,133.06,133.12,132.87,132.94,19362.0,130.6792,130.7381,130.4926,130.5613,19362.0
2025-02-12 10:30:00,132.94,133.32,132.94,133.24,19301.0,130.5613,130.9345,130.5613,130.8559,19301.0
2025-02-12 10:40:00,133.25,133.56,133.14,133.56,13217.0,130.8658,131.1702,130.7577,131.1702,13217.0
2025-02-12 10:50:00,133.57,133.59,133.38,133.41,11361.0,131.18,131.1997,130.9934,131.0229,11361.0
2025-02-12 11:00:00,133.44,133.44,133.06,133.18,14205.0,131.0524,131.0524,130.6792,130.797,14205.0
2025-02-12 11:10:00,133.16,133.32,133.01,133.02,11803.0,130.7774,130.9345,130.63,130.6399,11803.0
2025-02-12 11:20:00,133.06,133.28,133.06,133.28,12099.0,130.6792,130.8952,130.6792,130.8952,12099.0
2025-02-12 11:30:00,133.28,133.42,133.18,133.4,11929.0,130.8952,131.0327,130.797,131.0131,11929.0
2025-02-12 11:40:00,133.41,133.46,133.35,133.44,8503.0,131.0229,131.072,130.964,131.0524,8503.0
2025-02-12 11:50:00,133.44,133.68,133.42,133.63,10201.0,131.0524,131.2881,131.0327,131.239,10201.0
2025-02-12 12:00:00,133.63,133.76,133.49,133.55,8830.0,131.239,131.3666,131.1015,131.1604,8830.0
2025-02-12 12:10:00,133.55,133.73,133.51,133.71,12176.0,131.1604,131.3372,131.1211,131.3175,12176.0
2025-02-12 12:20:00,133.73,133.85,133.7,133.74,11668.0,131.3372,131.455,131.3077,131.347,11668.0
2025-02-12 12:30:00,133.78,133.79,133.66,133.67,12293.0,131.3863,131.3961,131.2684,131.2782,12293.0
2025-02-12 12:40:00,133.67,133.8,133.61,133.8,9004.0,131.2782,131.4059,131.2193,131.4059,9004.0
2025-02-12 12:50:00,133.8,133.83,133.69,133.74,10524.0,131.4059,131.4354,131.2979,131.347,10524.0
2025-02-12 13:00:00,133.74,133.93,133.72,133.93,7481.0,131.347,131.5336,131.3273,131.5336,7481.0
2025-02-12 13:10:00,133.9,133.94,133.74,133.91,13707.0,131.5041,131.5434,131.347,131.5139,13707.0
2025-02-12 13:20:00,133.89,133.89,133.68,133.69,10165.0,131.4943,131.4943,131.2881,131.2979,10165.0
2025-02-12 13:30:00,133.69,133.78,133.62,133.72,14268.0,131.2979,131.3863,131.2291,131.3273,14268.0
2025-02-12 13:40:00,133.72,133.75,133.61,133.63,13280.0,131.3273,131.3568,131.2193,131.239,13280.0
2025-02-12 13:50:00,133.66,133.78,133.6,133.75,19477.0,131.2684,131.3863,131.2095,131.3568,19477.0
2025-02-12 14:00:00,133.72,133.72,133.56,133.68,13845.0,131.3273,131.3273,131.1702,131.2881,13845.0
2025-02-12 14:10:00,133.69,133.71,133.31,133.38,50813.0,131.2979,131.3175,130.9247,130.9934,50813.0
2025-02-12 14:20:00,133.32,133.56,133.32,133.5,17117.0,130.9345,131.1702,130.9345,131.1113,17117.0
2025-02-12 14:30:00,133.54,133.59,133.5,133.55,10610.0,131.1506,131.1997,131.1113,131.1604,10610.0
2025-02-12 14:40:00,133.57,133.63,133.47,133.63,12943.0,131.18,131.239,131.0818,131.239,12943.0
2025-02-12 14:50:00,133.63,133.76,133.57,133.59,16826.0,131.239,131.3666,131.18,131.1997,16826.0
2025-02-12 15:00:00,133.62,133.75,133.49,133.62,22451.0,131.2291,131.3568,131.1015,131.2291,22451.0
2025-02-12 15:10:00,133.62,133.67,133.5,133.54,15623.0,131.2291,131.2782,131.1113,131.1506,15623.0
2025-02-12 15:20:00,133.54,133.63,133.5,133.56,22091.0,131.1506,131.239,131.1113,131.1702,22091.0
2025-02-12 15:30:00,133.55,133.74,133.51,133.64,31741.0,131.1604,131.347,131.1211,131.2488,31741.0
2025-02-12 15:40:00,133.67,133.69,133.53,133.55,29872.0,131.2782,131.2979,131.1407,131.1604,29872.0
2025-02-12 15:50:00,133.58,133.92,133.57,133.87,150986.0,131.1898,131.5238,131.18,131.4747,150986.0
2025-02-13 09:30:00,133.88,134.13,133.51,134.13,31533.0,131.4845,131.73,131.1211,131.73,31533.0
2025-02-13 09:40:00,134.15,134.33,133.95,133.97,25762.0,131.7496,131.9264,131.5532,131.5729,25762.0
2025-02-13 09:50:00,134.02,134.11,133.95,134.04,12917.0,131.622,131.7104,131.5532,131.6416,12917.0
2025-02-13 10:00:00,134.1,134.3,134.1,134.25,13217.0,131.7005,131.897,131.7005,131.8479,13217.0
2025-02-13 10:10:00,134.25,134.43,134.24,134.36,10037.0,131.8479,132.0246,131.838,131.9559,10037.0
2025-02-13 10:20:00,134.41,134.64,134.27,134.64,14746.0,132.005,132.2309,131.8675,132.2309,14746.0
2025-02-13 10:30:00,134.64,134.7,134.47,134.5,9321.0,132.2309,132.2898,132.0639,132.0934,9321.0
2025-02-13 10:40:00,134.53,134.68,134.23,134.28,25030.0,132.1228,132.2702,131.8282,131.8773,25030.0
2025-02-13 10:50:00,134.28,134.41,134.16,134.35,21234.0,131.8773,132.005,131.7595,131.9461,21234.0
2025-02-13 11:00:00,134.35,134.52,134.26,134.43,14568.0,131.9461,132.113,131.8577,132.0246,14568.0
2025-02-13 11:10:00,134.47,134.68,134.45,134.61,9207.0,132.0639,132.2702,132.0443,132.2014,9207.0
2025-02-13 11:20:00,134.59,134.86,134.59,134.73,17389.0,132.1818,132.4469,132.1818,132.3193,17389.0
2025-02-13 11:30:00,134.71,134.73,134.57,134.65,10105.0,132.2996,132.3193,132.1621,132.2407,10105.0
2025-02-13 11:40:00,134.67,134.73,134.64,134.67,6492.0,132.2603,132.3193,132.2309,132.2603,6492.0
2025-02-13 11:50:00,134.67,134.67,134.52,134.62,11405.0,132.2603,132.2603,132.113,132.2112,11405.0
2025-02-13 12:00:00,134.62,134.67,134.5,134.5,10409.0,132.2112,132.2603,132.0934,132.0934,10409.0
2025-02-13 12:10:00,134.47,134.52,134.35,134.37,7520.0,132.0639,132.113,131.9461,131.9657,7520.0
2025-02-13 12:20:00,134.39,134.53,134.32,134.52,16237.0,131.9854,132.1228,131.9166,132.113,16237.0
2025-02-13 12:30:00,134.53,134.68,134.53,134.66,15818.0,132.1228,132.2702,132.1228,132.2505,15818.0
2025-02-13 12:40:00,134.68,134.69,134.54,134.54,12276.0,132.2702,132.28,132.1327,132.1327,12276.0
2025-02-13 12:50:00,134.54,134.63,134.5,134.52,11890.0,132.1327,132.2211,132.0934,132.113,11890.0
2025-02-13 13:00:00,134.49,134.5,134.38,134.44,8521.0,132.0836,132.0934,131.9755,132.0345,8521.0
2025-02-13 13:10:00,134.44,134.61,134.42,134.6,11306.0,132.0345,132.2014,132.0148,132.1916,11306.0
2025-02-13 13:20:00,134.59,134.67,134.47,134.63,27907.0,132.1818,132.2603,132.0639,132.2211,27907.0
2025-02-13 13:30:00,134.62,134.7,134.52,134.62,16015.0,132.2112,132.2898,132.113,132.2112,16015.0
2025-02-13 13:40:00,134.64,134.66,134.5,134.64,13420.0,132.2309,132.2505,132.0934,132.2309,13420.0
2025-02-13 13:50:00,134.62,134.74,134.59,134.72,14848.0,132.2112,132.3291,132.1818,132.3095,14848.0
2025-02-13 14:00:00,134.75,134.98,134.74,134.94,41119.0,132.3389,132.5648,132.3291,132.5255,41119.0
2025-02-13 14:10:00,134.92,135.18,134.9,135.14,15292.0,132.5059,132.7612,132.4862,132.7219,15292.0
2025-02-13 14:20:00,135.17,135.19,134.98,135.0,24040.0,132.7514,132.771,132.5648,132.5844,24040.0
2025-02-13 14:30:00,134.99,135.13,134.95,135.11,29431.0,132.5746,132.7121,132.5353,132.6925,29431.0
2025-02-13 14:40:00,135.09,135.09,134.96,134.96,19535.0,132.6728,132.6728,132.5452,132.5452,19535.0
2025-02-13 14:50:00,134.95,134.98,134.87,134.89,15899.0,132.5353,132.5648,132.4568,132.4764,15899.0
2025-02-13 15:00:00,134.9,134.91,134.76,134.76,17790.0,132.4862,132.4961,132.3487,132.3487,17790.0
2025-02-13 15:10:00,134.74,135.13,134.67,135.11,19675.0,132.3291,132.7121,132.2603,132.6925,19675.0
2025-02-13 15:20:00,135.12,135.12,134.98,135.04,16900.0,132.7023,132.7023,132.5648,132.6237,16900.0
2025-02-13 15:30:00,135.04,135.13,134.97,134.97,23254.0,132.6237,132.7121,132.555,132.555,23254.0
2025-02-13 15:40:00,134.96,135.03,134.75,134.98,30360.0,132.5452,132.6139,132.3389,132.5648,30360.0
2025-02-13 15:50:00,135.0,135.58,135.0,135.37,125828.0,132.5844,133.1541,132.5844,132.9478,125828.0
2025-02-14 09:30:00,134.96,135.02,133.9,133.9,40305.0,132.5452,132.6041,131.5041,131.5041,40305.0
2025-02-14 09:40:00,133.78,134.41,133.77,134.25,50744.0,131.3863,132.005,131.3764,131.8479,50744.0
2025-02-14 09:50:00,134.26,134.35,133.88,134.02,36455.0,131.8577,131.9461,131.4845,131.622,36455.0
2025-02-14 10:00:00,134.09,134.4,134.02,134.4,18948.0,131.6907,131.9952,131.622,131.9952,18948.0
2025-02-14 10:10:00,134.35,134.35,133.98,134.31,28411.0,131.9461,131.9461,131.5827,131.9068,28411.0
2025-02-14 10:20:00,134.15,134.17,133.85,133.97,22427.0,131.7496,131.7693,131.455,131.5729,22427.0
2025-02-14 10:30:00,133.98,134.05,133.53,133.64,17310.0,131.5827,131.6514,131.1407,131.2488,17310.0
2025-02-14 10:40:00,133.63,133.79,133.41,133.63,36049.0,131.239,131.3961,131.0229,131.239,36049.0
2025-02-14 10:50:00,133.65,133.78,133.63,133.66,10533.0,131.2586,131.3863,131.239,131.2684,10533.0
2025-02-14 11:00:00,133.7,133.83,133.63,133.81,13659.0,131.3077,131.4354,131.239,131.4157,13659.0
2025-02-14 11:10:00,133.85,133.92,133.67,133.68,7832.0,131.455,131.5238,131.2782,131.2881,7832.0
2025-02-14 11:20:00,133.68,133.94,133.67,133.77,14713.0,131.2881,131.5434,131.2782,131.3764,14713.0
2025-02-14 11:30:00,133.74,133.75,133.54,133.54,8107.0,131.347,131.3568,131.1506,131.1506,8107.0
2025-02-14 11:40:00,133.58,133.67,133.54,133.61,6161.0,131.1898,131.2782,131.1506,131.2193,6161.0
2025-02-14 11:50:00,133.62,133.75,133.58,133.67,7350.0,131.2291,131.3568,131.1898,131.2782,7350.0
2025-02-14 12:00:00,133.74,133.75,133.62,133.69,4497.0,131.347,131.3568,131.2291,131.2979,4497.0
2025-02-14 12:10:00,133.69,133.73,133.58,133.58,5441.0,131.2979,131.3372,131.1898,131.1898,5441.0
2025-02-14 12:20:00,133.59,133.7,133.56,133.7,5477.0,131.1997,131.3077,131.1702,131.3077,5477.0
2025-02-14 12:30:00,133.71,133.74,133.43,133.43,6543.0,131.3175,131.347,131.0425,131.0425,6543.0
2025-02-14 12:40:00,133.42,133.47,133.32,133.39,5657.0,131.0327,131.0818,130.9345,131.0032,5657.0
2025-02-14 12:50:00,133.36,133.43,133.32,133.39,10715.0,130.9738,131.0425,130.9345,131.0032,10715.0
2025-02-14 13:00:00,133.36,133.4,133.31,133.33,16752.0,130.9738,131.0131,130.9247,130.9443,16752.0
2025-02-14 13:10:00,133.31,133.58,133.31,133.58,9967.0,130.9247,131.1898,130.9247,131.1898,9967.0
2025-02-14 13:20:00,133.56,133.58,133.45,133.51,7426.0,131.1702,131.1898,131.0622,131.1211,7426.0
2025-02-14 13:30:00,133.49,133.58,133.43,133.55,13796.0,131.1015,131.1898,131.0425,131.1604,13796.0
2025-02-14 13:40:00,133.61,133.63,133.55,133.56,11933.0,131.2193,131.239,131.1604,131.1702,11933.0
2025-02-14 13:50:00,133.65,133.65,133.54,133.59,8348.0,131.2586,131.2586,131.1506,131.1997,8348.0
2025-02-14 14:00:00,133.59,133.6,133.4,133.44,6598.0,131.1997,131.2095,131.0131,131.0524,6598.0
2025-02-14 14:10:00,133.44,133.49,133.3,133.33,21825.0,131.0524,131.1015,130.9149,130.9443,21825.0
2025-02-14 14:20:00,133.33,133.37,133.29,133.33,27998.0,130.9443,130.9836,130.905,130.9443,27998.0
2025-02-14 14:30:00,133.34,133.38,133.29,133.33,41518.0,130.9541,130.9934,130.905,130.9443,41518.0
2025-02-14 14:40:00,133.3,133.39,133.3,133.35,11419.0,130.9149,131.0032,130.9149,130.964,11419.0
2025-02-14 14:50:00,133.35,133.41,133.32,133.34,19164.0,130.964,131.0229,130.9345,130.9541,19164.0
2025-02-14 15:00:00,133.34,133.36,133.16,133.22,22489.0,130.9541,130.9738,130.7774,130.8363,22489.0
2025-02-14 15:10:00,133.2,133.24,132.93,132.94,30562.0,130.8166,130.8559,130.5515,130.5613,30562.0
2025-02-14 15:20:00,132.93,133.08,132.83,132.87,32896.0,130.5515,130.6988,130.4533,130.4926,32896.0
2025-02-14 15:30:00,132.89,133.04,132.82,132.97,30419.0,130.5122,130.6595,130.4434,130.5908,30419.0
2025-02-14 15:40:00,132.97,133.0,132.66,132.75,42797.0,130.5908,130.6202,130.2863,130.3747,42797.0
2025-02-14 15:50:00,132.71,132.93,132.62,132.67,146585.0,130.3354,130.5515,130.247,130.2961,146585.0
2025-02-18 09:30:00,132.02,133.13,131.54,133.13,70430.0,129.6578,130.7479,129.1864,130.7479,70430.0
2025-02-18 09:40:00,133.13,134.21,132.64,134.13,30637.0,130.7479,131.8086,130.2667,131.73,30637.0
2025-02-18 09:50:00,134.12,134.12,133.42,133.49,22457.0,131.7202,131.7202,131.0327,131.1015,22457.0
2025-02-18 10:00:00,133.49,134.12,133.49,133.76,22814.0,131.1015,131.7202,131.1015,131.3666,22814.0
2025-02-18 10:10:00,133.73,134.15,133.61,134.13,14100.0,131.3372,131.7496,131.2193,131.73,14100.0
2025-02-18 10:20:00,134.14,134.21,133.94,134.17,13870.0,131.7398,131.8086,131.5434,131.7693,13870.0
2025-02-18 10:30:00,134.16,134.4,134.07,134.25,26530.0,131.7595,131.9952,131.6711,131.8479,26530.0
2025-02-18 10:40:00,134.34,134.44,134.2,134.31,17984.0,131.9362,132.0345,131.7988,131.9068,17984.0
2025-02-18 10:50:00,134.19,134.34,134.11,134.2,30976.0,131.7889,131.9362,131.7104,131.7988,30976.0
2025-02-18 11:00:00,134.2,134.31,134.0,134.26,21673.0,131.7988,131.9068,131.6023,131.8577,21673.0
2025-02-18 11:10:00,134.28,134.39,134.23,134.32,12582.0,131.8773,131.9854,131.8282,131.9166,12582.0
2025-02-18 11:20:00,134.32,134.33,134.18,134.31,15858.0,131.9166,131.9264,131.7791,131.9068,15858.0
2025-02-18 11:30:00,134.3,134.4,134.29,134.4,9733.0,131.897,131.9952,131.8871,131.9952,9733.0
2025-02-18 11:40:00,134.37,134.41,134.15,134.25,17977.0,131.9657,132.005,131.7496,131.8479,17977.0
2025-02-18 11:50:00,134.27,134.29,134.19,134.24,13993.0,131.8675,131.8871,131.7889,131.838,13993.0
2025-02-18 12:00:00,134.22,134.24,134.05,134.08,8009.0,131.8184,131.838,131.6514,131.6809,8009.0
2025-02-18 12:10:00,134.08,134.24,134.04,134.22,19517.0,131.6809,131.838,131.6416,131.8184,19517.0
2025-02-18 12:20:00,134.24,134.24,134.06,134.2,9029.0,131.838,131.838,131.6613,131.7988,9029.0
2025-02-18 12:30:00,134.24,134.39,134.23,134.38,10260.0,131.838,131.9854,131.8282,131.9755,10260.0
2025-02-18 12:40:00,134.34,134.4,134.27,134.33,6373.0,131.9362,131.9952,131.8675,131.9264,6373.0
2025-02-18 12:50:00,134.33,134.41,134.29,134.32,12693.0,131.9264,132.005,131.8871,131.9166,12693.0
2025-02-18 13:00:00,134.34,134.41,134.33,134.35,10984.0,131.9362,132.005,131.9264,131.9461,10984.0
2025-02-18 13:10:00,134.35,134.44,134.34,134.39,42998.0,131.9461,132.0345,131.9362,131.9854,42998.0
2025-02-18 13:20:00,134.38,134.81,134.35,134.81,28226.0,131.9755,132.3978,131.9461,132.3978,28226.0
2025-02-18 13:30:00,134.82,135.19,134.82,134.97,16689.0,132.4077,132.771,132.4077,132.555,16689.0
2025-02-18 13:40:00,134.91,134.98,134.88,134.98,5938.0,132.4961,132.5648,132.4666,132.5648,5938.0
2025-02-18 13:50:00,134.98,135.01,134.74,134.97,22396.0,132.5648,132.5943,132.3291,132.555,22396.0
2025-02-18 14:00:00,134.93,134.99,134.74,134.92,13771.0,132.5157,132.5746,132.3291,132.5059,13771.0
2025-02-18 14:10:00,134.93,135.02,134.87,134.99,17692.0,132.5157,132.6041,132.4568,132.5746,17692.0
2025-02-18 14:20:00,134.99,135.34,134.96,135.31,23183.0,132.5746,132.9184,132.5452,132.8889,23183.0
2025-02-18 14:30:00,135.3,135.41,135.2,135.39,11647.0,132.8791,132.9871,132.7809,132.9675,11647.0
2025-02-18 14:40:00,135.41,135.45,135.3,135.37,15885.0,132.9871,133.0264,132.8791,132.9478,15885.0
2025-02-18 14:50:00,135.37,135.37,135.04,135.31,42025.0,132.9478,132.9478,132.6237,132.8889,42025.0
2025-02-18 15:00:00,135.31,135.32,135.01,135.01,21291.0,132.8889,132.8987,132.5943,132.5943,21291.0
2025-02-18 15:10:00,135.01,135.25,135.01,135.25,27612.0,132.5943,132.83,132.5943,132.83,27612.0
2025-02-18 15:20:00,135.24,135.43,135.18,135.43,32575.0,132.8201,133.0067,132.7612,133.0067,32575.0
2025-02-18 15:30:00,135.43,135.62,135.37,135.61,30878.0,133.0067,133.1933,132.9478,133.1835,30878.0
2025-02-18 15:40:00,135.59,135.84,135.54,135.75,68324.0,133.1639,133.4094,133.1148,133.321,68324.0
2025-02-18 15:50:00,135.8,135.82,135.43,135.65,220279.0,133.3701,133.3898,133.0067,133.2228,220279.0
2025-02-19 09:30:00,135.82,136.18,135.21,135.79,37806.0,133.3898,133.7433,132.7907,133.3603,37806.0
2025-02-19 09:40:00,135.78,136.04,135.69,135.78,11740.0,133.3505,133.6058,133.2621,133.3505,11740.0
2025-02-19 09:50:00,135.78,135.93,135.65,135.93,6204.0,133.3505,133.4978,133.2228,133.4978,6204.0
2025-02-19 10:00:00,135.93,136.71,135.86,136.65,33078.0,133.4978,134.2638,133.4291,134.2049,33078.0
2025-02-19 10:10:00,136.55,136.91,136.4,136.85,19612.0,134.1067,134.4603,133.9594,134.4013,19612.0
2025-02-19 10:20:00,136.82,136.86,136.67,136.72,7209.0,134.3719,134.4112,134.2246,134.2737,7209.0
2025-02-19 10:30:00,136.72,136.92,136.62,136.76,13305.0,134.2737,134.4701,134.1755,134.3129,13305.0
2025-02-19 10:40:00,136.7,136.76,136.5,136.63,11398.0,134.254,134.3129,134.0576,134.1853,11398.0
2025-02-19 10:50:00,136.68,136.7,136.57,136.62,7491.0,134.2344,134.254,134.1263,134.1755,7491.0
2025-02-19 11:00:00,136.61,136.73,136.54,136.61,16635.0,134.1656,134.2835,134.0969,134.1656,16635.0
2025-02-19 11:10:00,136.61,136.89,136.6,136.72,20308.0,134.1656,134.4406,134.1558,134.2737,20308.0
2025-02-19 11:20:00,136.66,136.76,136.58,136.69,22575.0,134.2147,134.3129,134.1362,134.2442,22575.0
2025-02-19 11:30:00,136.66,136.72,136.59,136.62,13670.0,134.2147,134.2737,134.146,134.1755,13670.0
2025-02-19 11:40:00,136.61,136.76,136.61,136.74,11010.0,134.1656,134.3129,134.1656,134.2933,11010.0
2025-02-19 11:50:00,136.76,136.85,136.76,136.83,14860.0,134.3129,134.4013,134.3129,134.3817,14860.0
2025-02-19 12:00:00,136.82,136.95,136.8,136.8,35519.0,134.3719,134.4995,134.3522,134.3522,35519.0
2025-02-19 12:10:00,136.81,136.84,136.71,136.77,11691.0,134.3621,134.3915,134.2638,134.3228,11691.0
2025-02-19 12:20:00,136.77,136.77,136.51,136.56,12708.0,134.3228,134.3228,134.0674,134.1165,12708.0
2025-02-19 12:30:00,136.59,136.62,136.46,136.52,18893.0,134.146,134.1755,134.0183,134.0772,18893.0
2025-02-19 12:40:00,136.51,136.68,136.46,136.67,16311.0,134.0674,134.2344,134.0183,134.2246,16311.0
2025-02-19 12:50:00,136.68,136.72,136.59,136.61,17558.0,134.2344,134.2737,134.146,134.1656,17558.0
2025-02-19 13:00:00,136.63,136.93,136.63,136.93,27790.0,134.1853,134.4799,134.1853,134.4799,27790.0
2025-02-19 13:10:00,136.96,137.05,136.86,137.04,16176.0,134.5094,134.5978,134.4112,134.5879,16176.0
2025-02-19 13:20:00,137.05,137.16,137.0,137.16,13674.0,134.5978,134.7058,134.5487,134.7058,13674.0
2025-02-19 13:30:00,137.16,137.23,137.11,137.15,33483.0,134.7058,134.7745,134.6567,134.696,33483.0
2025-02-19 13:40:00,137.16,137.39,137.16,137.39,12746.0,134.7058,134.9317,134.7058,134.9317,12746.0
2025-02-19 13:50:00,137.39,137.45,137.37,137.44,9433.0,134.9317,134.9906,134.912,134.9808,9433.0
2025-02-19 14:00:00,137.45,137.46,137.28,137.34,15875.0,134.9906,135.0004,134.8236,134.8826,15875.0
2025-02-19 14:10:00,137.36,137.56,137.34,137.48,14872.0,134.9022,135.0986,134.8826,135.0201,14872.0
2025-02-19 14:20:00,137.53,137.54,137.35,137.44,20263.0,135.0692,135.079,134.8924,134.9808,20263.0
2025-02-19 14:30:00,137.44,137.46,137.34,137.4,23779.0,134.9808,135.0004,134.8826,134.9415,23779.0
2025-02-19 14:40:00,137.39,137.63,137.38,137.61,23616.0,134.9317,135.1674,134.9219,135.1477,23616.0
2025-02-19 14:50:00,137.61,137.67,137.56,137.67,20450.0,135.1477,135.2067,135.0986,135.2067,20450.0
2025-02-19 15:00:00,137.67,137.73,137.62,137.65,21004.0,135.2067,135.2656,135.1576,135.187,21004.0
2025-02-19 15:10:00,137.65,137.67,137.57,137.57,25193.0,135.187,135.2067,135.1085,135.1085,25193.0
2025-02-19 15:20:00,137.56,137.95,137.54,137.93,41306.0,135.0986,135.4817,135.079,135.462,41306.0
2025-02-19 15:30:00,137.93,138.01,137.59,137.61,40733.0,135.462,135.5406,135.1281,135.1477,40733.0
2025-02-19 15:40:00,137.61,137.65,137.36,137.64,47100.0,135.1477,135.187,134.9022,135.1772,47100.0
2025-02-19 15:50:00,137.65,137.99,137.6,137.91,184378.0,135.187,135.5209,135.1379,135.4424,184378.0
2025-02-20 09:30:00,136.78,136.91,136.52,136.76,38872.0,134.3326,134.4603,134.0772,134.3129,38872.0
2025-02-20 09:40:00,136.66,137.24,136.66,137.1,24639.0,134.2147,134.7844,134.2147,134.6469,24639.0
2025-02-20 09:50:00,137.03,138.32,136.99,138.32,29034.0,134.5781,135.845,134.5388,135.845,29034.0
2025-02-20 10:00:00,138.4,138.57,138.14,138.36,21486.0,135.9236,136.0906,135.6683,135.8843,21486.0
2025-02-20 10:10:00,138.32,138.66,138.22,138.66,21634.0,135.845,136.179,135.7468,136.179,21634.0
2025-02-20 10:20:00,138.6,139.13,138.35,139.13,22278.0,136.12,136.6405,135.8745,136.6405,22278.0
2025-02-20 10:30:00,139.05,139.22,138.95,139.22,18467.0,136.562,136.7289,136.4638,136.7289,18467.0
2025-02-20 10:40:00,139.21,139.34,139.1,139.27,20268.0,136.7191,136.8468,136.6111,136.778,20268.0
2025-02-20 10:50:00,139.27,139.5,139.16,139.46,22942.0,136.778,137.0039,136.67,136.9646,22942.0
2025-02-20 11:00:00,139.45,139.61,138.97,139.03,34379.0,136.9548,137.112,136.4834,136.5423,34379.0
2025-02-20 11:10:00,139.05,139.32,138.93,139.3,16699.0,136.562,136.8271,136.4441,136.8075,16699.0
2025-02-20 11:20:00,139.3,139.75,139.12,139.56,44736.0,136.8075,137.2494,136.6307,137.0628,44736.0
2025-02-20 11:30:00,139.52,139.66,139.41,139.44,63472.0,137.0236,137.1611,136.9155,136.945,63472.0
2025-02-20 11:40:00,139.43,139.43,139.01,139.2,66049.0,136.9352,136.9352,136.5227,136.7093,66049.0
2025-02-20 11:50:00,139.17,139.17,138.65,138.65,19182.0,136.6798,136.6798,136.1691,136.1691,19182.0
2025-02-20 12:00:00,138.65,138.78,138.55,138.55,18772.0,136.1691,136.2968,136.0709,136.0709,18772.0
2025-02-20 12:10:00,138.58,138.73,138.41,138.64,31395.0,136.1004,136.2477,135.9334,136.1593,31395.0
2025-02-20 12:20:00,138.65,138.7,138.45,138.5,15188.0,136.1691,136.2182,135.9727,136.0218,15188.0
2025-02-20 12:30:00,138.5,138.55,138.2,138.22,10561.0,136.0218,136.0709,135.7272,135.7468,10561.0
2025-02-20 12:40:00,138.21,138.3,138.03,138.04,19031.0,135.737,135.8254,135.5602,135.57,19031.0
2025-02-20 12:50:00,138.09,138.44,138.09,138.38,12224.0,135.6192,135.9629,135.6192,135.904,12224.0
2025-02-20 13:00:00,138.42,138.56,138.35,138.52,12956.0,135.9432,136.0807,135.8745,136.0415,12956.0
2025-02-20 13:10:00,138.53,138.6,138.4,138.45,4524.0,136.0513,136.12,135.9236,135.9727,4524.0
2025-02-20 13:20:00,138.4,138.53,138.33,138.4,11502.0,135.9236,136.0513,135.8549,135.9236,11502.0
2025-02-20 13:30:00,138.41,138.41,138.22,138.37,13794.0,135.9334,135.9334,135.7468,135.8941,13794.0
2025-02-20 13:40:00,138.36,138.49,138.25,138.25,7712.0,135.8843,136.012,135.7763,135.7763,7712.0
2025-02-20 13:50:00,138.21,138.25,138.02,138.22,18593.0,135.737,135.7763,135.5504,135.7468,18593.0
2025-02-20 14:00:00,138.15,138.27,138.03,138.14,24036.0,135.6781,135.7959,135.5602,135.6683,24036.0
2025-02-20 14:10:00,138.16,138.22,138.07,138.22,9638.0,135.6879,135.7468,135.5995,135.7468,9638.0
2025-02-20 14:20:00,138.24,138.27,138.12,138.19,9472.0,135.7665,135.7959,135.6486,135.7174,9472.0
2025-02-20 14:30:00,138.18,138.21,138.07,138.21,17661.0,135.7075,135.737,135.5995,135.737,17661.0
2025-02-20 14:40:00,138.22,138.32,138.19,138.28,11192.0,135.7468,135.845,135.7174,135.8058,11192.0
2025-02-20 14:50:00,138.3,138.36,138.22,138.26,16135.0,135.8254,135.8843,135.7468,135.7861,16135.0
2025-02-20 15:00:00,138.27,138.41,138.21,138.39,21673.0,135.7959,135.9334,135.737,135.9138,21673.0
2025-02-20 15:10:00,138.42,138.44,138.29,138.31,17188.0,135.9432,135.9629,135.8156,135.8352,17188.0
2025-02-20 15:20:00,138.33,138.55,138.32,138.44,36502.0,135.8549,136.0709,135.845,135.9629,36502.0
2025-02-20 15:30:00,138.44,138.48,138.35,138.4,44490.0,135.9629,136.0022,135.8745,135.9236,44490.0
2025-02-20 15:40:00,138.38,138.78,138.34,138.5,57572.0,135.904,136.2968,135.8647,136.0218,57572.0
2025-02-20 15:50:00,138.47,139.0,138.47,138.97,149663.0,135.9924,136.5129,135.9924,136.4834,149663.0
2025-02-21 09:30:00,139.0,139.58,138.73,138.78,107278.0,136.5129,137.0825,136.2477,136.2968,107278.0
2025-02-21 09:40:00,138.72,138.78,138.33,138.5,43584.0,136.2379,136.2968,135.8549,136.0218,43584.0
2025-02-21 09:50:00,138.46,139.09,138.4,139.05,13301.0,135.9825,136.6013,135.9236,136.562,13301.0
2025-02-21 10:00:00,139.0,139.04,138.71,138.84,18009.0,136.5129,136.5522,136.2281,136.3557,18009.0
2025-02-21 10:10:00,138.83,138.83,138.27,138.64,73196.0,136.3459,136.3459,135.7959,136.1593,73196.0
2025-02-21 10:20:00,138.65,138.94,138.63,138.91,14334.0,136.1691,136.4539,136.1495,136.4245,14334.0
2025-02-21 10:30:00,138.91,139.18,138.88,139.03,22988.0,136.4245,136.6896,136.395,136.5423,22988.0
2025-02-21 10:40:00,138.97,139.28,138.96,139.27,9946.0,136.4834,136.7879,136.4736,136.778,9946.0
2025-02-21 10:50:00,139.22,139.44,139.19,139.32,14010.0,136.7289,136.945,136.6995,136.8271,14010.0
2025-02-21 11:00:00,139.32,139.56,139.3,139.52,13360.0,136.8271,137.0628,136.8075,137.0236,13360.0
2025-02-21 11:10:00,139.53,139.65,139.38,139.49,22737.0,137.0334,137.1512,136.8861,136.9941,22737.0
2025-02-21 11:20:00,139.52,139.67,139.49,139.62,15247.0,137.0236,137.1709,136.9941,137.1218,15247.0
2025-02-21 11:30:00,139.62,140.17,139.62,140.14,30768.0,137.1218,137.6619,137.1218,137.6325,30768.0
2025-02-21 11:40:00,140.14,140.29,139.9,140.05,52741.0,137.6325,137.7798,137.3968,137.5441,52741.0
2025-02-21 11:50:00,140.08,140.08,139.74,139.86,17937.0,137.5735,137.5735,137.2396,137.3575,17937.0
2025-02-21 12:00:00,139.83,139.89,139.65,139.65,16429.0,137.328,137.3869,137.1512,137.1512,16429.0
2025-02-21 12:10:00,139.69,139.7,139.44,139.56,15312.0,137.1905,137.2003,136.945,137.0628,15312.0
2025-02-21 12:20:00,139.51,139.51,139.34,139.34,9949.0,137.0137,137.0137,136.8468,136.8468,9949.0
2025-02-21 12:30:00,139.34,139.46,139.26,139.35,16137.0,136.8468,136.9646,136.7682,136.8566,16137.0
2025-02-21 12:40:00,139.32,139.5,139.28,139.49,10300.0,136.8271,137.0039,136.7879,136.9941,10300.0
2025-02-21 12:50:00,139.49,139.55,139.45,139.52,9788.0,136.9941,137.053,136.9548,137.0236,9788.0
2025-02-21 13:00:00,139.49,140.1,139.49,140.08,41908.0,136.9941,137.5932,136.9941,137.5735,41908.0
2025-02-21 13:10:00,140.02,140.5,140.02,140.35,14022.0,137.5146,137.986,137.5146,137.8387,14022.0
2025-02-21 13:20:00,140.33,140.37,140.1,140.16,9258.0,137.8191,137.8584,137.5932,137.6521,9258.0
2025-02-21 13:30:00,140.15,140.15,139.9,139.95,12733.0,137.6423,137.6423,137.3968,137.4459,12733.0
2025-02-21 13:40:00,139.98,140.08,139.91,140.06,8908.0,137.4753,137.5735,137.4066,137.5539,8908.0
2025-02-21 13:50:00,140.06,140.46,139.96,140.34,22115.0,137.5539,137.9467,137.4557,137.8289,22115.0
2025-02-21 14:00:00,140.24,140.43,140.22,140.38,17490.0,137.7307,137.9173,137.711,137.8682,17490.0
2025-02-21 14:10:00,140.41,140.47,140.29,140.44,20509.0,137.8976,137.9566,137.7798,137.9271,20509.0
2025-02-21 14:20:00,140.44,140.6,140.28,140.41,31170.0,137.9271,138.0842,137.77,137.8976,31170.0
2025-02-21 14:30:00,140.37,140.4,140.19,140.33,14722.0,137.8584,137.8878,137.6816,137.8191,14722.0
2025-02-21 14:40:00,140.33,140.44,140.22,140.31,17870.0,137.8191,137.9271,137.711,137.7994,17870.0
2025-02-21 14:50:00,140.36,140.38,140.27,140.27,19869.0,137.8485,137.8682,137.7601,137.7601,19869.0
2025-02-21 15:00:00,140.3,140.42,140.24,140.33,35684.0,137.7896,137.9075,137.7307,137.8191,35684.0
2025-02-21 15:10:00,140.33,140.36,140.02,140.18,24405.0,137.8191,137.8485,137.5146,137.6718,24405.0
2025-02-21 15:20:00,140.17,140.23,140.11,140.17,22629.0,137.6619,137.7209,137.603,137.6619,22629.0
2025-02-21 15:30:00,140.17,140.43,140.14,140.43,34892.0,137.6619,137.9173,137.6325,137.9173,34892.0
2025-02-21 15:40:00,140.43,140.47,140.18,140.2,71399.0,137.9173,137.9566,137.6718,137.6914,71399.0
2025-02-21 15:50:00,140.24,140.46,140.07,140.28,170640.0,137.7307,137.9467,137.5637,137.77,170640.0
2025-02-24 09:30:00,139.6,140.46,139.6,140.46,56430.0,137.1021,137.9467,137.1021,137.9467,56430.0
2025-02-24 09:40:00,140.43,140.98,140.27,140.96,44757.0,137.9173,138.4574,137.7601,138.4378,44757.0
2025-02-24 09:50:00,140.92,141.62,140.83,141.62,40314.0,138.3985,139.086,138.3101,139.086,40314.0
2025-02-24 10:00:00,141.71,142.38,141.55,142.0,41139.0,139.1744,139.8324,139.0172,139.4592,41139.0
2025-02-24 10:10:00,141.88,141.88,140.78,140.9,19147.0,139.3413,139.3413,138.261,138.3789,19147.0
2025-02-24 10:20:00,140.9,141.59,140.81,141.55,12745.0,138.3789,139.0565,138.2905,139.0172,12745.0
2025-02-24 10:30:00,141.48,141.73,141.41,141.68,11850.0,138.9485,139.194,138.8797,139.1449,11850.0
2025-02-24 10:40:00,141.66,142.25,141.6,142.2,20002.0,139.1253,139.7047,139.0663,139.6556,20002.0
2025-02-24 10:50:00,142.2,142.35,142.09,142.31,12780.0,139.6556,139.8029,139.5476,139.7636,12780.0
2025-02-24 11:00:00,142.37,142.43,142.16,142.21,27357.0,139.8226,139.8815,139.6163,139.6654,27357.0
2025-02-24 11:10:00,142.14,142.48,142.04,142.15,13352.0,139.5967,139.9306,139.4985,139.6065,13352.0
2025-02-24 11:20:00,142.21,142.25,141.84,141.86,12060.0,139.6654,139.7047,139.3021,139.3217,12060.0
2025-02-24 11:30:00,141.8,142.06,141.75,141.85,19459.0,139.2628,139.5181,139.2137,139.3119,19459.0
2025-02-24 11:40:00,141.78,141.85,141.26,141.45,27523.0,139.2431,139.3119,138.7324,138.919,27523.0
2025-02-24 11:50:00,141.51,141.62,141.2,141.27,14508.0,138.978,139.086,138.6735,138.7423,14508.0
2025-02-24 12:00:00,141.21,141.26,140.89,140.96,12238.0,138.6833,138.7324,138.3691,138.4378,12238.0
2025-02-24 12:10:00,140.95,140.96,140.57,140.57,38989.0,138.428,138.4378,138.0548,138.0548,38989.0
2025-02-24 12:20:00,140.63,140.8,140.53,140.53,11420.0,138.1137,138.2807,138.0155,138.0155,11420.0
2025-02-24 12:30:00,140.63,140.66,140.52,140.52,18213.0,138.1137,138.1432,138.0057,138.0057,18213.0
2025-02-24 12:40:00,140.53,140.53,140.23,140.32,32753.0,138.0155,138.0155,137.7209,137.8092,32753.0
2025-02-24 12:50:00,140.3,140.6,140.22,140.44,28485.0,137.7896,138.0842,137.711,137.9271,28485.0
2025-02-24 13:00:00,140.44,140.46,140.23,140.34,19108.0,137.9271,137.9467,137.7209,137.8289,19108.0
2025-02-24 13:10:00,140.34,140.47,140.09,140.19,39699.0,137.8289,137.9566,137.5834,137.6816,39699.0
2025-02-24 13:20:00,140.18,140.31,140.09,140.16,29859.0,137.6718,137.7994,137.5834,137.6521,29859.0
2025-02-24 13:30:00,140.06,140.19,139.99,140.0,17959.0,137.5539,137.6816,137.4852,137.495,17959.0
2025-02-24 13:40:00,139.93,140.16,139.93,140.03,8939.0,137.4262,137.6521,137.4262,137.5244,8939.0
2025-02-24 13:50:00,140.03,140.17,139.98,140.09,10846.0,137.5244,137.6619,137.4753,137.5834,10846.0
2025-02-24 14:00:00,140.09,140.2,140.0,140.13,9416.0,137.5834,137.6914,137.495,137.6226,9416.0
2025-02-24 14:10:00,140.07,140.13,140.01,140.1,21937.0,137.5637,137.6226,137.5048,137.5932,21937.0
2025-02-24 14:20:00,140.09,140.12,139.97,139.99,8243.0,137.5834,137.6128,137.4655,137.4852,8243.0
2025-02-24 14:30:00,140.0,140.01,139.74,139.8,13034.0,137.495,137.5048,137.2396,137.2986,13034.0
2025-02-24 14:40:00,139.78,139.91,139.77,139.84,14457.0,137.2789,137.4066,137.2691,137.3378,14457.0
2025-02-24 14:50:00,139.87,139.97,139.85,139.97,13909.0,137.3673,137.4655,137.3477,137.4655,13909.0
2025-02-24 15:00:00,139.99,140.11,139.9,139.92,27507.0,137.4852,137.603,137.3968,137.4164,27507.0
2025-02-24 15:10:00,139.93,140.01,139.88,139.9,46580.0,137.4262,137.5048,137.3771,137.3968,46580.0
2025-02-24 15:20:00,139.92,140.07,139.72,139.77,28240.0,137.4164,137.5637,137.22,137.2691,28240.0
2025-02-24 15:30:00,139.78,139.87,139.71,139.72,41397.0,137.2789,137.3673,137.2102,137.22,41397.0
2025-02-24 15:40:00,139.72,140.23,139.7,140.17,60135.0,137.22,137.7209,137.2003,137.6619,60135.0
2025-02-24 15:50:00,140.19,140.28,139.72,140.06,224154.0,137.6816,137.77,137.22,137.5539,224154.0
2025-02-25 09:30:00,140.64,140.94,140.27,140.64,78239.0,138.1235,138.4182,137.7601,138.1235,78239.0
2025-02-25 09:40:00,140.66,141.51,140.47,141.36,17761.0,138.1432,138.978,137.9566,138.8306,17761.0
2025-02-25 09:50:00,141.49,141.75,141.32,141.56,16637.0,138.9583,139.2137,138.7914,139.0271,16637.0
2025-02-25 10:00:00,141.46,142.12,141.31,142.03,52435.0,138.9289,139.577,138.7815,139.4887,52435.0
2025-02-25 10:10:00,142.02,142.34,141.73,142.3,40776.0,139.4788,139.7931,139.194,139.7538,40776.0
2025-02-25 10:20:00,142.3,142.53,142.24,142.43,33172.0,139.7538,139.9797,139.6949,139.8815,33172.0
2025-02-25 10:30:00,142.39,142.69,142.28,142.47,24153.0,139.8422,140.1368,139.7342,139.9208,24153.0
2025-02-25 10:40:00,142.39,142.54,142.31,142.37,26533.0,139.8422,139.9895,139.7636,139.8226,26533.0
2025-02-25 10:50:00,142.32,142.33,141.98,141.99,40894.0,139.7735,139.7833,139.4395,139.4494,40894.0
2025-02-25 11:00:00,142.05,142.9,142.05,142.74,71443.0,139.5083,140.3431,139.5083,140.1859,71443.0
2025-02-25 11:10:00,142.8,142.82,142.52,142.61,18122.0,140.2449,140.2645,139.9699,140.0583,18122.0
2025-02-25 11:20:00,142.49,142.82,142.43,142.81,20541.0,139.9404,140.2645,139.8815,140.2547,20541.0
2025-02-25 11:30:00,142.74,142.76,142.28,142.39,37479.0,140.1859,140.2056,139.7342,139.8422,37479.0
2025-02-25 11:40:00,142.41,142.45,142.08,142.11,33840.0,139.8619,139.9011,139.5378,139.5672,33840.0
2025-02-25 11:50:00,142.14,142.3,141.95,142.04,24509.0,139.5967,139.7538,139.4101,139.4985,24509.0
2025-02-25 12:00:00,142.04,142.08,141.64,141.78,15787.0,139.4985,139.5378,139.1056,139.2431,15787.0
2025-02-25 12:10:00,141.8,142.09,141.63,142.09,23368.0,139.2628,139.5476,139.0958,139.5476,23368.0
2025-02-25 12:20:00,142.08,142.18,142.0,142.03,19036.0,139.5378,139.636,139.4592,139.4887,19036.0
2025-02-25 12:30:00,142.06,142.13,141.77,141.77,11670.0,139.5181,139.5869,139.2333,139.2333,11670.0
2025-02-25 12:40:00,141.82,141.87,141.59,141.68,44389.0,139.2824,139.3315,139.0565,139.1449,44389.0
2025-02-25 12:50:00,141.67,141.72,141.32,141.4,21247.0,139.1351,139.1842,138.7914,138.8699,21247.0
2025-02-25 13:00:00,141.41,141.46,141.11,141.22,26344.0,138.8797,138.9289,138.5851,138.6931,26344.0
2025-02-25 13:10:00,141.22,141.28,141.09,141.14,18365.0,138.6931,138.7521,138.5655,138.6146,18365.0
2025-02-25 13:20:00,141.14,141.44,141.06,141.37,15787.0,138.6146,138.9092,138.536,138.8405,15787.0
2025-02-25 13:30:00,141.38,141.48,141.25,141.47,14381.0,138.8503,138.9485,138.7226,138.9387,14381.0
2025-02-25 13:40:00,141.49,141.66,141.47,141.64,9356.0,138.9583,139.1253,138.9387,139.1056,9356.0
2025-02-25 13:50:00,141.63,141.63,141.39,141.39,16304.0,139.0958,139.0958,138.8601,138.8601,16304.0
2025-02-25 14:00:00,141.39,141.5,141.35,141.44,29821.0,138.8601,138.9681,138.8208,138.9092,29821.0
2025-02-25 14:10:00,141.44,141.51,141.39,141.44,23133.0,138.9092,138.978,138.8601,138.9092,23133.0
2025-02-25 14:20:00,141.43,141.46,141.25,141.31,25700.0,138.8994,138.9289,138.7226,138.7815,25700.0
2025-02-25 14:30:00,141.32,141.55,141.31,141.53,13543.0,138.7914,139.0172,138.7815,138.9976,13543.0
2025-02-25 14:40:00,141.53,141.66,141.51,141.56,18763.0,138.9976,139.1253,138.978,139.0271,18763.0
2025-02-25 14:50:00,141.52,141.57,141.43,141.46,12401.0,138.9878,139.0369,138.8994,138.9289,12401.0
2025-02-25 15:00:00,141.43,141.43,141.22,141.26,23651.0,138.8994,138.8994,138.6931,138.7324,23651.0
2025-02-25 15:10:00,141.26,141.3,141.04,141.29,22507.0,138.7324,138.7717,138.5164,138.7619,22507.0
2025-02-25 15:20:00,141.32,141.4,141.03,141.09,51304.0,138.7914,138.8699,138.5065,138.5655,51304.0
2025-02-25 15:30:00,141.04,141.09,140.82,140.91,35313.0,138.5164,138.5655,138.3003,138.3887,35313.0
2025-02-25 15:40:00,140.88,141.3,140.55,141.3,45192.0,138.3592,138.7717,138.0351,138.7717,45192.0
2025-02-25 15:50:00,141.3,141.68,141.23,141.31,196930.0,138.7717,139.1449,138.703,138.7815,196930.0
2025-02-26 09:30:00,140.54,141.56,139.95,140.56,53957.0,138.0253,139.0271,137.4459,138.045,53957.0
2025-02-26 09:40:00,140.55,140.73,139.91,139.97,40550.0,138.0351,138.2119,137.4066,137.4655,40550.0
2025-02-26 09:50:00,140.04,140.24,139.55,140.02,42931.0,137.5343,137.7307,137.053,137.5146,42931.0
2025-02-26 10:00:00,140.17,140.53,140.11,140.48,9518.0,137.6619,138.0155,137.603,137.9664,9518.0
2025-02-26 10:10:00,140.48,140.58,139.99,140.09,28552.0,137.9664,138.0646,137.4852,137.5834,28552.0
2025-02-26 10:20:00,140.1,140.32,139.98,140.32,17289.0,137.5932,137.8092,137.4753,137.8092,17289.0
2025-02-26 10:30:00,140.33,140.58,140.24,140.54,17550.0,137.8191,138.0646,137.7307,138.0253,17550.0
2025-02-26 10:40:00,140.5,140.52,140.36,140.47,22863.0,137.986,138.0057,137.8485,137.9566,22863.0
2025-02-26 10:50:00,140.53,140.62,140.44,140.52,21240.0,138.0155,138.1039,137.9271,138.0057,21240.0
2025-02-26 11:00:00,140.45,140.46,139.97,140.34,10620.0,137.9369,137.9467,137.4655,137.8289,10620.0
2025-02-26 11:10:00,140.37,140.37,140.16,140.25,13677.0,137.8584,137.8584,137.6521,137.7405,13677.0
2025-02-26 11:20:00,140.26,140.37,140.17,140.17,8743.0,137.7503,137.8584,137.6619,137.6619,8743.0
2025-02-26 11:30:00,140.15,140.19,140.06,140.08,8665.0,137.6423,137.6816,137.5539,137.5735,8665.0
2025-02-26 11:40:00,140.03,140.05,139.8,139.83,6551.0,137.5244,137.5441,137.2986,137.328,6551.0
2025-02-26 11:50:00,139.77,139.87,139.58,139.76,38071.0,137.2691,137.3673,137.0825,137.2593,38071.0
2025-02-26 12:00:00,139.78,139.86,139.44,139.47,28069.0,137.2789,137.3575,136.945,136.9745,28069.0
2025-02-26 12:10:00,139.47,139.69,139.46,139.5,9477.0,136.9745,137.1905,136.9646,137.0039,9477.0
2025-02-26 12:20:00,139.5,139.51,139.26,139.28,7307.0,137.0039,137.0137,136.7682,136.7879,7307.0
2025-02-26 12:30:00,139.28,139.31,139.13,139.24,12794.0,136.7879,136.8173,136.6405,136.7486,12794.0
2025-02-26 12:40:00,139.16,139.16,138.9,138.91,11324.0,136.67,136.67,136.4147,136.4245,11324.0
2025-02-26 12:50:00,138.88,138.99,138.67,138.99,19059.0,136.395,136.503,136.1888,136.503,19059.0
2025-02-26 13:00:00,139.05,139.39,139.05,139.23,12604.0,136.562,136.8959,136.562,136.7388,12604.0
2025-02-26 13:10:00,139.24,139.31,139.1,139.14,6327.0,136.7486,136.8173,136.6111,136.6504,6327.0
2025-02-26 13:20:00,139.13,139.26,139.08,139.25,5877.0,136.6405,136.7682,136.5914,136.7584,5877.0
2025-02-26 13:30:00,139.25,139.3,139.06,139.25,8505.0,136.7584,136.8075,136.5718,136.7584,8505.0
2025-02-26 13:40:00,139.28,139.41,139.22,139.26,13074.0,136.7879,136.9155,136.7289,136.7682,13074.0
2025-02-26 13:50:00,139.27,139.38,139.11,139.33,18878.0,136.778,136.8861,136.6209,136.837,18878.0
2025-02-26 14:00:00,139.33,139.39,138.89,139.0,9841.0,136.837,136.8959,136.4048,136.5129,9841.0
2025-02-26 14:10:00,139.03,139.18,138.98,139.07,8517.0,136.5423,136.6896,136.4932,136.5816,8517.0
2025-02-26 14:20:00,139.07,139.54,139.04,139.52,14251.0,136.5816,137.0432,136.5522,137.0236,14251.0
2025-02-26 14:30:00,139.53,139.64,139.49,139.61,9330.0,137.0334,137.1414,136.9941,137.112,9330.0
2025-02-26 14:40:00,139.58,139.86,139.55,139.81,11844.0,137.0825,137.3575,137.053,137.3084,11844.0
2025-02-26 14:50:00,139.8,139.81,139.6,139.7,10430.0,137.2986,137.3084,137.1021,137.2003,10430.0
2025-02-26 15:00:00,139.69,139.77,139.56,139.59,24120.0,137.1905,137.2691,137.0628,137.0923,24120.0
2025-02-26 15:10:00,139.61,139.66,139.53,139.55,17810.0,137.112,137.1611,137.0334,137.053,17810.0
2025-02-26 15:20:00,139.55,139.55,139.17,139.2,23301.0,137.053,137.053,136.6798,136.7093,23301.0
2025-02-26 15:30:00,139.21,139.59,139.2,139.42,20105.0,136.7191,137.0923,136.7093,136.9254,20105.0
2025-02-26 15:40:00,139.39,139.47,139.28,139.43,39361.0,136.8959,136.9745,136.7879,136.9352,39361.0
2025-02-26 15:50:00,139.35,139.47,139.08,139.21,212329.0,136.8566,136.9745,136.5914,136.7191,212329.0
2025-02-27 09:30:00,138.81,139.83,138.39,139.81,28734.0,136.3263,137.328,135.9138,137.3084,28734.0
2025-02-27 09:40:00,139.87,140.14,139.8,139.95,19508.0,137.3673,137.6325,137.2986,137.4459,19508.0
2025-02-27 09:50:00,139.77,140.42,139.68,140.42,12992.0,137.2691,137.9075,137.1807,137.9075,12992.0
2025-02-27 10:00:00,140.67,140.72,139.69,139.9,16679.0,138.153,138.2021,137.1905,137.3968,16679.0
2025-02-27 10:10:00,139.81,139.86,139.27,139.71,6062.0,137.3084,137.3575,136.778,137.2102,6062.0
2025-02-27 10:20:00,139.72,140.04,139.57,140.03,4605.0,137.22,137.5343,137.0727,137.5244,4605.0
2025-02-27 10:30:00,140.03,140.44,140.03,140.16,13044.0,137.5244,137.9271,137.5244,137.6521,13044.0
2025-02-27 10:40:00,140.11,140.49,140.05,140.49,5813.0,137.603,137.9762,137.5441,137.9762,5813.0
2025-02-27 10:50:00,140.49,140.74,140.49,140.56,8958.0,137.9762,138.2217,137.9762,138.045,8958.0
2025-02-27 11:00:00,140.6,140.6,140.37,140.47,18097.0,138.0842,138.0842,137.8584,137.9566,18097.0
2025-02-27 11:10:00,140.46,140.5,140.13,140.19,13916.0,137.9467,137.986,137.6226,137.6816,13916.0
2025-02-27 11:20:00,140.17,140.34,140.12,140.29,19383.0,137.6619,137.8289,137.6128,137.7798,19383.0
2025-02-27 11:30:00,140.22,140.27,140.11,140.16,13427.0,137.711,137.7601,137.603,137.6521,13427.0
2025-02-27 11:40:00,140.19,140.39,139.96,139.98,11300.0,137.6816,137.878,137.4557,137.4753,11300.0
2025-02-27 11:50:00,139.99,140.08,139.97,139.99,8485.0,137.4852,137.5735,137.4655,137.4852,8485.0
2025-02-27 12:00:00,140.0,140.01,139.9,139.96,4136.0,137.495,137.5048,137.3968,137.4557,4136.0
2025-02-27 12:10:00,140.0,140.0,139.9,140.0,15985.0,137.495,137.495,137.3968,137.495,15985.0
2025-02-27 12:20:00,140.0,140.45,140.0,140.44,10077.0,137.495,137.9369,137.495,137.9271,10077.0
2025-02-27 12:30:00,140.47,140.51,140.42,140.43,4026.0,137.9566,137.9958,137.9075,137.9173,4026.0
2025-02-27 12:40:00,140.45,140.51,140.37,140.41,5868.0,137.9369,137.9958,137.8584,137.8976,5868.0
2025-02-27 12:50:00,140.38,140.49,140.34,140.37,4199.0,137.8682,137.9762,137.8289,137.8584,4199.0
2025-02-27 13:00:00,140.4,140.62,140.4,140.49,8676.0,137.8878,138.1039,137.8878,137.9762,8676.0
2025-02-27 13:10:00,140.5,140.64,140.47,140.56,6026.0,137.986,138.1235,137.9566,138.045,6026.0
2025-02-27 13:20:00,140.56,140.6,140.5,140.53,6315.0,138.045,138.0842,137.986,138.0155,6315.0
2025-02-27 13:30:00,140.5,140.52,140.42,140.46,4087.0,137.986,138.0057,137.9075,137.9467,4087.0
2025-02-27 13:40:00,140.46,140.64,140.38,140.56,16379.0,137.9467,138.1235,137.8682,138.045,16379.0
2025-02-27 13:50:00,140.58,140.65,140.43,140.47,9351.0,138.0646,138.1333,137.9173,137.9566,9351.0
2025-02-27 14:00:00,140.49,140.66,140.46,140.61,5552.0,137.9762,138.1432,137.9467,138.0941,5552.0
2025-02-27 14:10:00,140.61,140.7,140.55,140.61,7038.0,138.0941,138.1824,138.0351,138.0941,7038.0
2025-02-27 14:20:00,140.61,140.65,140.55,140.55,6489.0,138.0941,138.1333,138.0351,138.0351,6489.0
2025-02-27 14:30:00,140.58,140.72,140.52,140.61,9010.0,138.0646,138.2021,138.0057,138.0941,9010.0
2025-02-27 14:40:00,140.61,140.64,140.39,140.46,12263.0,138.0941,138.1235,137.878,137.9467,12263.0
2025-02-27 14:50:00,140.47,140.52,140.4,140.43,11897.0,137.9566,138.0057,137.8878,137.9173,11897.0
2025-02-27 15:00:00,140.4,140.6,140.38,140.53,24282.0,137.8878,138.0842,137.8682,138.0155,24282.0
2025-02-27 15:10:00,140.56,140.66,140.38,140.66,13580.0,138.045,138.1432,137.8682,138.1432,13580.0
2025-02-27 15:20:00,140.67,140.82,140.55,140.56,22687.0,138.153,138.3003,138.0351,138.045,22687.0
2025-02-27 15:30:00,140.54,140.65,140.38,140.4,34225.0,138.0253,138.1333,137.8682,137.8878,34225.0
2025-02-27 15:40:00,140.4,140.62,140.39,140.44,43158.0,137.8878,138.1039,137.878,137.9271,43158.0
2025-02-27 15:50:00,140.44,140.52,140.12,140.22,136080.0,137.9271,138.0057,137.6128,137.711,136080.0
2025-02-28 09:30:00,141.26,143.03,141.24,141.97,42006.0,138.7324,140.4708,138.7128,139.4297,42006.0
2025-02-28 09:40:00,141.88,142.17,141.5,141.84,6406.0,139.3413,139.6261,138.9681,139.3021,6406.0
2025-02-28 09:50:00,141.67,142.12,141.51,141.89,10118.0,139.1351,139.577,138.978,139.3512,10118.0
2025-02-28 10:00:00,141.99,142.06,141.4,141.4,19086.0,139.4494,139.5181,138.8699,138.8699,19086.0
2025-02-28 10:10:00,141.4,141.43,140.89,140.99,15317.0,138.8699,138.8994,138.3691,138.4673,15317.0
2025-02-28 10:20:00,141.06,141.15,140.99,141.02,11602.0,138.536,138.6244,138.4673,138.4967,11602.0
2025-02-28 10:30:00,141.02,141.67,140.94,141.67,6184.0,138.4967,139.1351,138.4182,139.1351,6184.0
2025-02-28 10:40:00,141.59,141.63,141.31,141.39,8764.0,139.0565,139.0958,138.7815,138.8601,8764.0
2025-02-28 10:50:00,141.33,141.33,141.11,141.16,11057.0,138.8012,138.8012,138.5851,138.6342,11057.0
2025-02-28 11:00:00,141.13,141.21,140.94,141.12,8050.0,138.6048,138.6833,138.4182,138.5949,8050.0
2025-02-28 11:10:00,141.15,141.35,141.1,141.19,10287.0,138.6244,138.8208,138.5753,138.6637,10287.0
2025-02-28 11:20:00,141.18,141.28,141.07,141.09,8063.0,138.6539,138.7521,138.5458,138.5655,8063.0
2025-02-28 11:30:00,141.08,141.19,141.0,141.0,5990.0,138.5557,138.6637,138.4771,138.4771,5990.0
2025-02-28 11:40:00,140.98,141.12,140.95,141.12,8100.0,138.4574,138.5949,138.428,138.5949,8100.0
2025-02-28 11:50:00,141.11,141.17,140.97,141.02,4447.0,138.5851,138.644,138.4476,138.4967,4447.0
2025-02-28 12:00:00,140.96,141.01,140.77,140.8,6698.0,138.4378,138.4869,138.2512,138.2807,6698.0
2025-02-28 12:10:00,140.8,140.87,140.71,140.75,10086.0,138.2807,138.3494,138.1923,138.2316,10086.0
2025-02-28 12:20:00,140.75,140.88,140.57,140.62,8802.0,138.2316,138.3592,138.0548,138.1039,8802.0
2025-02-28 12:30:00,140.57,140.57,140.37,140.4,18400.0,138.0548,138.0548,137.8584,137.8878,18400.0
2025-02-28 12:40:00,140.38,140.55,140.36,140.52,24076.0,137.8682,138.0351,137.8485,138.0057,24076.0
2025-02-28 12:50:00,140.54,140.58,140.45,140.55,6485.0,138.0253,138.0646,137.9369,138.0351,6485.0
2025-02-28 13:00:00,140.58,140.6,140.49,140.6,5197.0,138.0646,138.0842,137.9762,138.0842,5197.0
2025-02-28 13:10:00,140.54,140.71,140.52,140.58,9753.0,138.0253,138.1923,138.0057,138.0646,9753.0
2025-02-28 13:20:00,140.57,140.62,140.47,140.47,5770.0,138.0548,138.1039,137.9566,137.9566,5770.0
2025-02-28 13:30:00,140.47,140.61,140.17,140.56,55090.0,137.9566,138.0941,137.6619,138.045,55090.0
2025-02-28 13:40:00,140.58,140.81,140.57,140.81,6780.0,138.0646,138.2905,138.0548,138.2905,6780.0
2025-02-28 13:50:00,140.81,141.0,140.67,140.93,10340.0,138.2905,138.4771,138.153,138.4083,10340.0
2025-02-28 14:00:00,140.88,141.19,140.85,141.06,33710.0,138.3592,138.6637,138.3298,138.536,33710.0
2025-02-28 14:10:00,141.01,141.06,140.9,140.98,9180.0,138.4869,138.536,138.3789,138.4574,9180.0
2025-02-28 14:20:00,140.99,141.29,140.98,141.24,17143.0,138.4673,138.7619,138.4574,138.7128,17143.0
2025-02-28 14:30:00,141.2,141.26,141.1,141.16,14663.0,138.6735,138.7324,138.5753,138.6342,14663.0
2025-02-28 14:40:00,141.12,141.21,141.07,141.19,6444.0,138.5949,138.6833,138.5458,138.6637,6444.0
2025-02-28 14:50:00,141.19,141.33,141.13,141.26,12250.0,138.6637,138.8012,138.6048,138.7324,12250.0
2025-02-28 15:00:00,141.3,141.3,141.16,141.24,11610.0,138.7717,138.7717,138.6342,138.7128,11610.0
2025-02-28 15:10:00,141.24,141.51,141.18,141.42,12814.0,138.7128,138.978,138.6539,138.8896,12814.0
2025-02-28 15:20:00,141.39,141.54,141.39,141.49,26814.0,138.8601,139.0074,138.8601,138.9583,26814.0
2025-02-28 15:30:00,141.52,141.56,141.16,141.42,54599.0,138.9878,139.0271,138.6342,138.8896,54599.0
2025-02-28 15:40:00,141.43,141.87,141.43,141.81,33543.0,138.8994,139.3315,138.8994,139.2726,33543.0
2025-02-28 15:50:00,141.76,142.17,141.61,142.02,230496.0,139.2235,139.6261,139.0762,139.4788,230496.0
2025-03-03 09:30:00,141.2,142.89,141.2,142.89,87017.0,138.6735,140.3333,138.6735,140.3333,87017.0
2025-03-03 09:40:00,142.9,143.04,142.57,142.76,30293.0,140.3431,140.4806,140.019,140.2056,30293.0
2025-03-03 09:50:00,142.7,143.23,142.56,142.97,44339.0,140.1467,140.6672,140.0092,140.4118,44339.0
2025-03-03 10:00:00,143.09,143.22,142.65,142.78,53322.0,140.5297,140.6574,140.0976,140.2252,53322.0
2025-03-03 10:10:00,142.85,142.98,142.44,142.82,26390.0,140.294,140.4217,139.8913,140.2645,26390.0
2025-03-03 10:20:00,142.78,142.8,142.25,142.34,19015.0,140.2252,140.2449,139.7047,139.7931,19015.0
2025-03-03 10:30:00,142.23,142.65,142.07,142.5,28269.0,139.6851,140.0976,139.5279,139.9502,28269.0
2025-03-03 10:40:00,142.5,142.63,142.34,142.5,8944.0,139.9502,140.0779,139.7931,139.9502,8944.0
2025-03-03 10:50:00,142.45,142.56,142.15,142.35,11503.0,139.9011,140.0092,139.6065,139.8029,11503.0
2025-03-03 11:00:00,142.42,142.43,142.18,142.34,5867.0,139.8717,139.8815,139.636,139.7931,5867.0
2025-03-03 11:10:00,142.4,142.6,142.39,142.55,6811.0,139.852,140.0485,139.8422,139.9993,6811.0
2025-03-03 11:20:00,142.61,142.61,142.19,142.24,8959.0,140.0583,140.0583,139.6458,139.6949,8959.0
2025-03-03 11:30:00,142.19,142.45,142.14,142.31,12997.0,139.6458,139.9011,139.5967,139.7636,12997.0
2025-03-03 11:40:00,142.34,142.42,142.19,142.3,5268.0,139.7931,139.8717,139.6458,139.7538,5268.0
2025-03-03 11:50:00,142.23,142.59,142.21,142.54,8826.0,139.6851,140.0386,139.6654,139.9895,8826.0
2025-03-03 12:00:00,142.51,142.62,142.44,142.53,5009.0,139.9601,140.0681,139.8913,139.9797,5009.0
2025-03-03 12:10:00,142.58,142.68,142.5,142.68,5550.0,140.0288,140.127,139.9502,140.127,5550.0
2025-03-03 12:20:00,142.68,142.87,142.56,142.62,11729.0,140.127,140.3136,140.0092,140.0681,11729.0
2025-03-03 12:30:00,142.58,142.76,142.57,142.71,5316.0,140.0288,140.2056,140.019,140.1565,5316.0
2025-03-03 12:40:00,142.66,142.86,142.56,142.79,4252.0,140.1074,140.3038,140.0092,140.2351,4252.0
2025-03-03 12:50:00,142.85,142.88,142.69,142.79,7356.0,140.294,140.3234,140.1368,140.2351,7356.0
2025-03-03 13:00:00,142.85,142.98,142.74,142.94,6305.0,140.294,140.4217,140.1859,140.3824,6305.0
2025-03-03 13:10:00,142.99,143.12,142.95,143.04,7216.0,140.4315,140.5591,140.3922,140.4806,7216.0
2025-03-03 13:20:00,143.01,143.05,142.77,142.86,13446.0,140.4511,140.4904,140.2154,140.3038,13446.0
2025-03-03 13:30:00,142.86,142.9,142.59,142.82,7676.0,140.3038,140.3431,140.0386,140.2645,7676.0
2025-03-03 13:40:00,142.8,142.85,142.58,142.63,8550.0,140.2449,140.294,140.0288,140.0779,8550.0
2025-03-03 13:50:00,142.66,142.68,142.56,142.61,9114.0,140.1074,140.127,140.0092,140.0583,9114.0
2025-03-03 14:00:00,142.59,142.69,142.58,142.62,13515.0,140.0386,140.1368,140.0288,140.0681,13515.0
2025-03-03 14:10:00,142.62,142.73,142.6,142.6,10772.0,140.0681,140.1761,140.0485,140.0485,10772.0
2025-03-03 14:20:00,142.59,142.62,142.28,142.32,12320.0,140.0386,140.0681,139.7342,139.7735,12320.0
2025-03-03 14:30:00,142.31,142.52,142.31,142.52,7842.0,139.7636,139.9699,139.7636,139.9699,7842.0
2025-03-03 14:40:00,142.5,142.58,142.49,142.56,9321.0,139.9502,140.0288,139.9404,140.0092,9321.0
2025-03-03 14:50:00,142.54,142.74,142.49,142.59,18512.0,139.9895,140.1859,139.9404,140.0386,18512.0
2025-03-03 15:00:00,142.63,143.03,142.63,142.97,28608.0,140.0779,140.4708,140.0779,140.4118,28608.0
2025-03-03 15:10:00,142.97,143.18,142.96,143.15,27987.0,140.4118,140.6181,140.402,140.5886,27987.0
2025-03-03 15:20:00,143.16,143.35,143.03,143.06,47449.0,140.5984,140.785,140.4708,140.5002,47449.0
2025-03-03 15:30:00,143.06,143.15,142.74,142.74,35869.0,140.5002,140.5886,140.1859,140.1859,35869.0
2025-03-03 15:40:00,142.77,143.59,142.65,143.31,67993.0,140.2154,141.0207,140.0976,140.7457,67993.0
2025-03-03 15:50:00,143.36,143.58,143.22,143.39,167596.0,140.7949,141.0109,140.6574,140.8243,167596.0
2025-03-04 09:30:00,144.3,146.26,144.14,144.95,106449.0,141.718,143.643,141.5609,142.3564,106449.0
2025-03-04 09:40:00,144.85,145.68,144.72,145.17,50659.0,142.2582,143.0733,142.1305,142.5725,50659.0
2025-03-04 09:50:00,145.31,145.48,144.78,145.33,22525.0,142.71,142.8769,142.1894,142.7296,22525.0
2025-03-04 10:00:00,145.33,145.91,145.23,145.57,38519.0,142.7296,143.2992,142.6314,142.9653,38519.0
2025-03-04 10:10:00,145.6,145.8,144.95,145.78,35794.0,142.9948,143.1912,142.3564,143.1716,35794.0
2025-03-04 10:20:00,145.71,146.11,145.56,145.83,51127.0,143.1028,143.4956,142.9555,143.2207,51127.0
2025-03-04 10:30:00,145.91,145.91,145.09,145.43,25882.0,143.2992,143.2992,142.4939,142.8278,25882.0
2025-03-04 10:40:00,145.43,145.52,144.69,144.98,20845.0,142.8278,142.9162,142.1011,142.3859,20845.0
2025-03-04 10:50:00,145.05,145.31,144.78,145.29,21341.0,142.4546,142.71,142.1894,142.6903,21341.0
2025-03-04 11:00:00,145.3,145.49,145.14,145.41,19401.0,142.7001,142.8867,142.543,142.8082,19401.0
2025-03-04 11:10:00,145.32,145.44,144.87,145.06,36398.0,142.7198,142.8376,142.2778,142.4644,36398.0
2025-03-04 11:20:00,145.06,145.15,144.52,144.71,48901.0,142.4644,142.5528,141.9341,142.1207,48901.0
2025-03-04 11:30:00,144.69,144.69,143.97,144.02,48470.0,142.1011,142.1011,141.3939,141.443,48470.0
2025-03-04 11:40:00,144.03,144.06,143.74,143.92,17279.0,141.4529,141.4823,141.1681,141.3448,17279.0
2025-03-04 11:50:00,143.97,143.99,143.3,143.5,17796.0,141.3939,141.4136,140.7359,140.9323,17796.0
2025-03-04 12:00:00,143.44,143.98,143.44,143.56,9776.0,140.8734,141.4038,140.8734,140.9913,9776.0
2025-03-04 12:10:00,143.56,143.62,143.37,143.56,11841.0,140.9913,141.0502,140.8047,140.9913,11841.0
2025-03-04 12:20:00,143.59,143.59,143.12,143.35,42477.0,141.0207,141.0207,140.5591,140.785,42477.0
2025-03-04 12:30:00,143.33,143.54,143.21,143.38,8282.0,140.7654,140.9716,140.6475,140.8145,8282.0
2025-03-04 12:40:00,143.38,143.4,142.9,143.05,10944.0,140.8145,140.8341,140.3431,140.4904,10944.0
2025-03-04 12:50:00,143.02,143.03,142.85,142.86,8701.0,140.4609,140.4708,140.294,140.3038,8701.0
2025-03-04 13:00:00,142.92,142.92,142.37,142.4,9850.0,140.3627,140.3627,139.8226,139.852,9850.0
2025-03-04 13:10:00,142.33,142.64,142.31,142.61,13881.0,139.7833,140.0877,139.7636,140.0583,13881.0
2025-03-04 13:20:00,142.56,142.7,142.46,142.59,13713.0,140.0092,140.1467,139.911,140.0386,13713.0
2025-03-04 13:30:00,142.66,142.72,142.4,142.7,15163.0,140.1074,140.1663,139.852,140.1467,15163.0
2025-03-04 13:40:00,142.73,142.85,142.62,142.79,17221.0,140.1761,140.294,140.0681,140.2351,17221.0
2025-03-04 13:50:00,142.78,142.87,142.52,142.55,17056.0,140.2252,140.3136,139.9699,139.9993,17056.0
2025-03-04 14:00:00,142.51,142.82,142.49,142.82,21554.0,139.9601,140.2645,139.9404,140.2645,21554.0
2025-03-04 14:10:00,142.85,142.86,142.33,142.46,24987.0,140.294,140.3038,139.7833,139.911,24987.0
2025-03-04 14:20:00,142.46,142.54,142.04,142.23,44920.0,139.911,139.9895,139.4985,139.6851,44920.0
2025-03-04 14:30:00,142.41,142.7,142.39,142.6,10647.0,139.8619,140.1467,139.8422,140.0485,10647.0
2025-03-04 14:40:00,142.55,142.69,142.44,142.56,10565.0,139.9993,140.1368,139.8913,140.0092,10565.0
2025-03-04 14:50:00,142.61,142.77,142.54,142.75,12657.0,140.0583,140.2154,139.9895,140.1958,12657.0
2025-03-04 15:00:00,142.75,142.78,142.2,142.24,16496.0,140.1958,140.2252,139.6556,139.6949,16496.0
2025-03-04 15:10:00,142.24,142.27,141.96,142.19,27863.0,139.6949,139.7244,139.4199,139.6458,27863.0
2025-03-04 15:20:00,142.24,142.49,142.15,142.21,23084.0,139.6949,139.9404,139.6065,139.6654,23084.0
2025-03-04 15:30:00,142.27,142.39,142.08,142.25,30228.0,139.7244,139.8422,139.5378,139.7047,30228.0
2025-03-04 15:40:00,142.21,142.25,141.94,142.0,33180.0,139.6654,139.7047,139.4003,139.4592,33180.0
2025-03-04 15:50:00,141.95,142.05,141.1,141.16,245084.0,139.4101,139.5083,138.5753,138.6342,245084.0
2025-03-05 09:30:00,140.73,142.52,140.48,141.88,34031.0,138.2119,139.9699,137.9664,139.3413,34031.0
2025-03-05 09:40:00,141.95,142.53,141.52,142.44,22083.0,139.4101,139.9797,138.9878,139.8913,22083.0
2025-03-05 09:50:00,142.47,142.8,142.2,142.56,92641.0,139.9208,140.2449,139.6556,140.0092,92641.0
2025-03-05 10:00:00,142.63,142.86,142.43,142.66,53617.0,140.0779,140.3038,139.8815,140.1074,53617.0
2025-03-05 10:10:00,142.63,142.69,142.45,142.5,21220.0,140.0779,140.1368,139.9011,139.9502,21220.0
2025-03-05 10:20:00,142.46,142.51,141.37,141.47,33774.0,139.911,139.9601,138.8405,138.9387,33774.0
2025-03-05 10:30:00,141.5,141.81,141.26,141.67,22148.0,138.9681,139.2726,138.7324,139.1351,22148.0
2025-03-05 10:40:00,141.69,141.77,141.55,141.77,9868.0,139.1547,139.2333,139.0172,139.2333,9868.0
2025-03-05 10:50:00,141.7,141.78,141.32,141.48,17404.0,139.1646,139.2431,138.7914,138.9485,17404.0
2025-03-05 11:00:00,141.51,141.73,141.36,141.64,17138.0,138.978,139.194,138.8306,139.1056,17138.0
2025-03-05 11:10:00,141.69,141.97,141.62,141.87,11257.0,139.1547,139.4297,139.086,139.3315,11257.0
2025-03-05 11:20:00,141.88,141.94,141.7,141.84,20566.0,139.3413,139.4003,139.1646,139.3021,20566.0
2025-03-05 11:30:00,141.84,141.98,141.65,141.77,11261.0,139.3021,139.4395,139.1155,139.2333,11261.0
2025-03-05 11:40:00,141.77,141.85,141.63,141.63,8910.0,139.2333,139.3119,139.0958,139.0958,8910.0
2025-03-05 11:50:00,141.71,141.83,141.62,141.8,9263.0,139.1744,139.2922,139.086,139.2628,9263.0
2025-03-05 12:00:00,141.83,142.3,141.83,142.05,6764.0,139.2922,139.7538,139.2922,139.5083,6764.0
2025-03-05 12:10:00,142.07,142.17,141.98,142.11,5354.0,139.5279,139.6261,139.4395,139.5672,5354.0
2025-03-05 12:20:00,142.14,142.45,142.12,142.39,9904.0,139.5967,139.9011,139.577,139.8422,9904.0
2025-03-05 12:30:00,142.41,142.47,142.3,142.32,5355.0,139.8619,139.9208,139.7538,139.7735,5355.0
2025-03-05 12:40:00,142.34,142.46,142.26,142.32,5298.0,139.7931,139.911,139.7145,139.7735,5298.0
2025-03-05 12:50:00,142.31,142.32,142.13,142.23,6188.0,139.7636,139.7735,139.5869,139.6851,6188.0
2025-03-05 13:00:00,142.24,142.36,142.06,142.13,7592.0,139.6949,139.8127,139.5181,139.5869,7592.0
2025-03-05 13:10:00,142.1,142.23,142.03,142.22,6763.0,139.5574,139.6851,139.4887,139.6753,6763.0
2025-03-05 13:20:00,142.19,142.43,142.19,142.29,17698.0,139.6458,139.8815,139.6458,139.744,17698.0
2025-03-05 13:30:00,142.29,142.36,142.12,142.36,8757.0,139.744,139.8127,139.577,139.8127,8757.0
2025-03-05 13:40:00,142.41,142.6,142.34,142.6,11290.0,139.8619,140.0485,139.7931,140.0485,11290.0
2025-03-05 13:50:00,142.56,142.57,142.48,142.55,6411.0,140.0092,140.019,139.9306,139.9993,6411.0
2025-03-05 14:00:00,142.56,142.72,142.53,142.66,43561.0,140.0092,140.1663,139.9797,140.1074,43561.0
2025-03-05 14:10:00,142.66,142.66,142.33,142.41,9390.0,140.1074,140.1074,139.7833,139.8619,9390.0
2025-03-05 14:20:00,142.36,142.56,142.36,142.46,8827.0,139.8127,140.0092,139.8127,139.911,8827.0
2025-03-05 14:30:00,142.5,142.56,142.35,142.43,60857.0,139.9502,140.0092,139.8029,139.8815,60857.0
2025-03-05 14:40:00,142.43,142.43,142.25,142.43,13063.0,139.8815,139.8815,139.7047,139.8815,13063.0
2025-03-05 14:50:00,142.48,142.51,142.38,142.44,13920.0,139.9306,139.9601,139.8324,139.8913,13920.0
2025-03-05 15:00:00,142.41,142.53,142.39,142.44,13062.0,139.8619,139.9797,139.8422,139.8913,13062.0
2025-03-05 15:10:00,142.47,142.5,142.33,142.43,15889.0,139.9208,139.9502,139.7833,139.8815,15889.0
2025-03-05 15:20:00,142.4,142.71,142.37,142.65,93919.0,139.852,140.1565,139.8226,140.0976,93919.0
2025-03-05 15:30:00,142.62,142.65,142.1,142.29,49399.0,140.0681,140.0976,139.5574,139.744,49399.0
2025-03-05 15:40:00,142.29,142.31,141.9,142.05,31750.0,139.744,139.7636,139.361,139.5083,31750.0
2025-03-05 15:50:00,142.07,142.13,141.6,141.63,168546.0,139.5279,139.5869,139.0663,139.0958,168546.0
2025-03-06 09:30:00,141.92,142.22,141.5,141.97,58605.0,139.3806,139.6753,138.9681,139.4297,58605.0
2025-03-06 09:40:00,141.96,142.04,141.05,141.6,33928.0,139.4199,139.4985,138.5262,139.0663,33928.0
2025-03-06 09:50:00,141.6,141.73,141.27,141.27,16616.0,139.0663,139.194,138.7423,138.7423,16616.0
2025-03-06 10:00:00,141.35,141.35,140.8,140.97,57451.0,138.8208,138.8208,138.2807,138.4476,57451.0
2025-03-06 10:10:00,140.97,141.29,140.82,140.84,30159.0,138.4476,138.7619,138.3003,138.3199,30159.0
2025-03-06 10:20:00,140.84,140.86,140.58,140.81,42351.0,138.3199,138.3396,138.0646,138.2905,42351.0
2025-03-06 10:30:00,140.81,141.24,140.78,141.0,24158.0,138.2905,138.7128,138.261,138.4771,24158.0
2025-03-06 10:40:00,141.0,141.19,140.9,141.11,17855.0,138.4771,138.6637,138.3789,138.5851,17855.0
2025-03-06 10:50:00,141.08,141.36,141.0,141.36,11388.0,138.5557,138.8306,138.4771,138.8306,11388.0
2025-03-06 11:00:00,141.5,141.5,141.28,141.29,8664.0,138.9681,138.9681,138.7521,138.7619,8664.0
2025-03-06 11:10:00,141.35,141.41,141.22,141.33,18119.0,138.8208,138.8797,138.6931,138.8012,18119.0
2025-03-06 11:20:00,141.29,141.43,141.26,141.31,23026.0,138.7619,138.8994,138.7324,138.7815,23026.0
2025-03-06 11:30:00,141.31,141.38,140.95,141.05,37412.0,138.7815,138.8503,138.428,138.5262,37412.0
2025-03-06 11:40:00,141.04,141.14,140.94,140.99,8443.0,138.5164,138.6146,138.4182,138.4673,8443.0
2025-03-06 11:50:00,140.92,140.92,140.65,140.75,8041.0,138.3985,138.3985,138.1333,138.2316,8041.0
2025-03-06 12:00:00,140.75,140.96,140.71,140.87,43053.0,138.2316,138.4378,138.1923,138.3494,43053.0
2025-03-06 12:10:00,140.86,141.27,140.7,141.22,11322.0,138.3396,138.7423,138.1824,138.6931,11322.0
2025-03-06 12:20:00,141.16,141.43,141.14,141.34,14281.0,138.6342,138.8994,138.6146,138.811,14281.0
2025-03-06 12:30:00,141.29,141.41,141.26,141.38,10377.0,138.7619,138.8797,138.7324,138.8503,10377.0
2025-03-06 12:40:00,141.38,141.44,141.21,141.4,33468.0,138.8503,138.9092,138.6833,138.8699,33468.0
2025-03-06 12:50:00,141.34,141.58,141.31,141.58,16635.0,138.811,139.0467,138.7815,139.0467,16635.0
2025-03-06 13:00:00,141.5,141.52,141.32,141.33,11475.0,138.9681,138.9878,138.7914,138.8012,11475.0
2025-03-06 13:10:00,141.36,141.36,141.13,141.33,16008.0,138.8306,138.8306,138.6048,138.8012,16008.0
2025-03-06 13:20:00,141.32,141.46,141.29,141.38,15538.0,138.7914,138.9289,138.7619,138.8503,15538.0
2025-03-06 13:30:00,141.38,141.58,141.33,141.55,8234.0,138.8503,139.0467,138.8012,139.0172,8234.0
2025-03-06 13:40:00,141.56,141.77,141.55,141.67,9535.0,139.0271,139.2333,139.0172,139.1351,9535.0
2025-03-06 13:50:00,141.66,141.87,141.66,141.86,9968.0,139.1253,139.3315,139.1253,139.3217,9968.0
2025-03-06 14:00:00,141.88,142.03,141.74,141.76,40729.0,139.3413,139.4887,139.2038,139.2235,40729.0
2025-03-06 14:10:00,141.78,141.99,141.78,141.82,12066.0,139.2431,139.4494,139.2431,139.2824,12066.0
2025-03-06 14:20:00,141.87,142.12,141.81,142.09,28606.0,139.3315,139.577,139.2726,139.5476,28606.0
2025-03-06 14:30:00,142.03,142.31,142.02,142.31,12374.0,139.4887,139.7636,139.4788,139.7636,12374.0
2025-03-06 14:40:00,142.27,142.54,142.23,142.27,22469.0,139.7244,139.9895,139.6851,139.7244,22469.0
2025-03-06 14:50:00,142.29,142.37,142.04,142.36,24550.0,139.744,139.8226,139.4985,139.8127,24550.0
2025-03-06 15:00:00,142.42,142.52,142.19,142.36,32785.0,139.8717,139.9699,139.6458,139.8127,32785.0
2025-03-06 15:10:00,142.32,142.78,142.32,142.78,12177.0,139.7735,140.2252,139.7735,140.2252,12177.0
2025-03-06 15:20:00,142.71,142.8,142.63,142.74,15112.0,140.1565,140.2449,140.0779,140.1859,15112.0
2025-03-06 15:30:00,142.77,142.97,142.63,142.69,21474.0,140.2154,140.4118,140.0779,140.1368,21474.0
2025-03-06 15:40:00,142.68,142.92,142.63,142.87,30730.0,140.127,140.3627,140.0779,140.3136,30730.0
2025-03-06 15:50:00,142.92,142.99,142.33,142.42,188211.0,140.3627,140.4315,139.7833,139.8717,188211.0
2025-03-07 09:30:00,140.67,142.62,140.27,142.55,99236.0,139.3552,141.287,138.959,141.2177,99236.0
2025-03-07 09:40:00,142.6,143.41,142.57,143.24,81729.0,141.2672,142.0696,141.2375,141.9012,81729.0
2025-03-07 09:50:00,143.21,143.78,142.69,143.67,20472.0,141.8715,142.4362,141.3563,142.3272,20472.0
2025-03-07 10:00:00,143.69,143.7,143.37,143.51,51411.0,142.347,142.3569,142.03,142.1687,51411.0
2025-03-07 10:10:00,143.51,144.17,143.33,143.74,61044.0,142.1687,142.8225,141.9904,142.3965,61044.0
2025-03-07 10:20:00,143.75,144.61,143.71,144.53,34165.0,142.4064,143.2584,142.3668,143.1792,34165.0
2025-03-07 10:30:00,144.61,144.75,144.39,144.68,40134.0,143.2584,143.3971,143.0405,143.3278,40134.0
2025-03-07 10:40:00,144.67,145.27,144.53,145.08,121519.0,143.3178,143.9122,143.1792,143.724,121519.0
2025-03-07 10:50:00,145.17,145.37,144.53,144.74,45413.0,143.8132,144.0113,143.1792,143.3872,45413.0
2025-03-07 11:00:00,144.74,145.44,144.71,145.38,41554.0,143.3872,144.0806,143.3575,144.0212,41554.0
2025-03-07 11:10:00,145.38,145.4,144.92,145.2,19221.0,144.0212,144.041,143.5655,143.8429,19221.0
2025-03-07 11:20:00,145.23,145.58,145.09,145.46,40186.0,143.8726,144.2193,143.7339,144.1005,40186.0
2025-03-07 11:30:00,145.56,146.15,145.13,145.93,81547.0,144.1995,144.784,143.7735,144.5661,81547.0
2025-03-07 11:40:00,145.93,146.21,145.74,146.16,25256.0,144.5661,144.8435,144.3778,144.7939,25256.0
2025-03-07 11:50:00,146.16,146.37,145.89,146.37,18555.0,144.7939,145.002,144.5264,145.002,18555.0
2025-03-07 12:00:00,146.37,146.85,146.25,146.42,34740.0,145.002,145.4775,144.8831,145.0515,34740.0
2025-03-07 12:10:00,146.42,146.6,146.24,146.48,40270.0,145.0515,145.2298,144.8732,145.1109,40270.0
2025-03-07 12:20:00,146.48,146.48,145.95,145.97,37941.0,145.1109,145.1109,144.5859,144.6057,37941.0
2025-03-07 12:30:00,146.03,146.2,145.88,146.19,22226.0,144.6651,144.8335,144.5165,144.8236,22226.0
2025-03-07 12:40:00,146.23,146.28,145.87,146.12,20060.0,144.8633,144.9128,144.5066,144.7543,20060.0
2025-03-07 12:50:00,146.09,146.26,145.75,145.91,29205.0,144.7246,144.893,144.3877,144.5463,29205.0
2025-03-07 13:00:00,145.89,146.0,145.48,145.77,13120.0,144.5264,144.6354,144.1203,144.4076,13120.0
2025-03-07 13:10:00,145.77,145.83,145.61,145.7,13753.0,144.4076,144.467,144.2491,144.3382,13753.0
2025-03-07 13:20:00,145.75,145.83,145.46,145.52,18603.0,144.3877,144.467,144.1005,144.1599,18603.0
2025-03-07 13:30:00,145.57,145.96,145.46,145.89,9227.0,144.2094,144.5958,144.1005,144.5264,9227.0
2025-03-07 13:40:00,145.88,145.97,145.74,145.93,11369.0,144.5165,144.6057,144.3778,144.5661,11369.0
2025-03-07 13:50:00,145.98,146.22,145.91,146.14,25572.0,144.6156,144.8534,144.5463,144.7741,25572.0
2025-03-07 14:00:00,146.16,146.36,145.94,146.0,12009.0,144.7939,144.992,144.576,144.6354,12009.0
2025-03-07 14:10:00,145.94,146.02,145.77,145.94,11406.0,144.576,144.6552,144.4076,144.576,11406.0
2025-03-07 14:20:00,145.94,145.96,145.49,145.61,24779.0,144.576,144.5958,144.1302,144.2491,24779.0
2025-03-07 14:30:00,145.56,145.59,145.25,145.49,20915.0,144.1995,144.2292,143.8924,144.1302,20915.0
2025-03-07 14:40:00,145.5,145.63,145.37,145.37,18166.0,144.1401,144.2689,144.0113,144.0113,18166.0
2025-03-07 14:50:00,145.31,145.31,144.2,144.58,76193.0,143.9519,143.9519,142.8522,143.2287,76193.0
2025-03-07 15:00:00,144.52,144.63,144.16,144.55,48506.0,143.1692,143.2782,142.8126,143.199,48506.0
2025-03-07 15:10:00,144.59,144.86,144.49,144.76,25171.0,143.2386,143.5061,143.1395,143.407,25171.0
2025-03-07 15:20:00,144.78,145.27,144.73,145.17,30070.0,143.4268,143.9122,143.3773,143.8132,30070.0
2025-03-07 15:30:00,145.25,145.33,144.75,144.85,24683.0,143.8924,143.9717,143.3971,143.4962,24683.0
2025-03-07 15:40:00,144.86,145.22,144.81,145.17,26923.0,143.5061,143.8627,143.4565,143.8132,26923.0
2025-03-07 15:50:00,145.19,145.57,144.78,144.79,262979.0,143.833,144.2094,143.4268,143.4367,262979.0
2025-03-10 09:30:00,145.71,148.02,145.58,147.34,71986.0,144.3481,146.6365,144.2193,145.9629,71986.0
2025-03-10 09:40:00,147.33,147.95,147.0,147.95,44119.0,145.953,146.5672,145.6261,146.5672,44119.0
2025-03-10 09:50:00,147.75,147.95,147.24,147.71,80296.0,146.3691,146.5672,145.8638,146.3294,80296.0
2025-03-10 10:00:00,147.8,148.05,147.39,147.99,57371.0,146.4186,146.6663,146.0124,146.6068,57371.0
2025-03-10 10:10:00,147.97,148.76,147.83,148.53,49037.0,146.587,147.3696,146.4483,147.1418,49037.0
2025-03-10 10:20:00,148.53,148.97,148.15,148.93,42022.0,147.1418,147.5777,146.7653,147.538,42022.0
2025-03-10 10:30:00,148.99,149.13,148.68,148.84,43743.0,147.5975,147.7362,147.2904,147.4489,43743.0
2025-03-10 10:40:00,148.79,149.83,148.73,149.72,61160.0,147.3993,148.4296,147.3399,148.3206,61160.0
2025-03-10 10:50:00,149.79,150.44,149.72,150.21,140017.0,148.39,149.0339,148.3206,148.8061,140017.0
2025-03-10 11:00:00,150.32,150.45,149.71,150.05,60123.0,148.915,149.0438,148.3107,148.6476,60123.0
2025-03-10 11:10:00,150.05,150.1,149.32,149.53,63988.0,148.6476,148.6971,147.9244,148.1324,63988.0
2025-03-10 11:20:00,149.54,149.58,148.31,148.4,48064.0,148.1423,148.182,146.9238,147.013,48064.0
2025-03-10 11:30:00,148.48,148.5,147.24,147.62,67577.0,147.0922,147.112,145.8638,146.2403,67577.0
2025-03-10 11:40:00,147.74,147.74,147.14,147.46,17555.0,146.3591,146.3591,145.7648,146.0818,17555.0
2025-03-10 11:50:00,147.49,148.03,147.48,147.84,17105.0,146.1115,146.6464,146.1016,146.4582,17105.0
2025-03-10 12:00:00,147.74,147.91,147.65,147.82,14509.0,146.3591,146.5276,146.27,146.4384,14509.0
2025-03-10 12:10:00,147.81,148.0,147.68,148.0,9764.0,146.4285,146.6167,146.2997,146.6167,9764.0
2025-03-10 12:20:00,147.94,148.07,147.82,148.04,16765.0,146.5573,146.6861,146.4384,146.6563,16765.0
2025-03-10 12:30:00,147.97,148.22,147.83,148.22,70192.0,146.587,146.8347,146.4483,146.8347,70192.0
2025-03-10 12:40:00,148.27,148.9,148.27,148.89,20814.0,146.8842,147.5083,146.8842,147.4984,20814.0
2025-03-10 12:50:00,148.81,148.89,148.57,148.68,7819.0,147.4191,147.4984,147.1814,147.2904,7819.0
2025-03-10 13:00:00,148.7,148.74,148.51,148.68,12591.0,147.3102,147.3498,147.122,147.2904,12591.0
2025-03-10 13:10:00,148.62,149.06,148.55,148.99,54014.0,147.2309,147.6668,147.1616,147.5975,54014.0
2025-03-10 13:20:00,148.97,149.05,148.76,148.92,25633.0,147.5777,147.6569,147.3696,147.5281,25633.0
2025-03-10 13:30:00,148.91,148.98,148.71,148.8,12538.0,147.5182,147.5876,147.3201,147.4092,12538.0
2025-03-10 13:40:00,148.67,148.89,148.58,148.89,15992.0,147.2805,147.4984,147.1913,147.4984,15992.0
2025-03-10 13:50:00,148.87,149.2,148.87,149.1,20690.0,147.4786,147.8055,147.4786,147.7064,20690.0
2025-03-10 14:00:00,149.1,149.37,149.05,149.25,21695.0,147.7064,147.9739,147.6569,147.855,21695.0
2025-03-10 14:10:00,149.19,149.3,148.79,148.98,27818.0,147.7956,147.9046,147.3993,147.5876,27818.0
2025-03-10 14:20:00,148.96,149.07,148.6,148.6,22856.0,147.5677,147.6767,147.2111,147.2111,22856.0
2025-03-10 14:30:00,148.6,148.6,148.1,148.24,35757.0,147.2111,147.2111,146.7158,146.8545,35757.0
2025-03-10 14:40:00,148.27,148.27,147.7,147.77,21263.0,146.8842,146.8842,146.3195,146.3889,21263.0
2025-03-10 14:50:00,147.8,148.11,147.73,148.04,31826.0,146.4186,146.7257,146.3492,146.6563,31826.0
2025-03-10 15:00:00,148.0,148.04,147.4,147.6,84584.0,146.6167,146.6563,146.0223,146.2205,84584.0
2025-03-10 15:10:00,147.53,147.53,146.9,147.13,36047.0,146.1511,146.1511,145.527,145.7549,36047.0
2025-03-10 15:20:00,147.14,147.68,147.02,147.36,32647.0,145.7648,146.2997,145.6459,145.9827,32647.0
2025-03-10 15:30:00,147.42,147.62,146.97,147.62,40188.0,146.0421,146.2403,145.5963,146.2403,40188.0
2025-03-10 15:40:00,147.6,148.0,147.39,147.84,46326.0,146.2205,146.6167,146.0124,146.4582,46326.0
2025-03-10 15:50:00,147.85,148.15,147.18,147.44,258031.0,146.4681,146.7653,145.8044,146.062,258031.0
2025-03-11 09:30:00,147.31,147.31,145.67,145.99,64641.0,145.9332,145.9332,144.3085,144.6255,64641.0
2025-03-11 09:40:00,146.06,146.31,145.52,145.72,18187.0,144.6949,144.9425,144.1599,144.358,18187.0
2025-03-11 09:50:00,145.65,145.67,144.76,144.89,64894.0,144.2887,144.3085,143.407,143.5358,64894.0
2025-03-11 10:00:00,144.86,145.47,144.43,144.64,61326.0,143.5061,144.1104,143.0801,143.2881,61326.0
2025-03-11 10:10:00,144.75,145.32,144.51,145.03,29009.0,143.3971,143.9618,143.1593,143.6745,29009.0
2025-03-11 10:20:00,145.09,145.89,144.74,145.77,16987.0,143.7339,144.5264,143.3872,144.4076,16987.0
2025-03-11 10:30:00,145.87,145.87,145.3,145.55,17272.0,144.5066,144.5066,143.942,144.1896,17272.0
2025-03-11 10:40:00,145.54,145.54,144.82,145.46,18494.0,144.1797,144.1797,143.4664,144.1005,18494.0
2025-03-11 10:50:00,145.47,145.48,144.96,145.26,21923.0,144.1104,144.1203,143.6051,143.9023,21923.0
2025-03-11 11:00:00,145.19,145.3,144.65,144.65,28189.0,143.833,143.942,143.298,143.298,28189.0
2025-03-11 11:10:00,144.66,145.08,144.65,144.99,21371.0,143.3079,143.724,143.298,143.6349,21371.0
2025-03-11 11:20:00,145.07,145.12,144.47,144.54,10495.0,143.7141,143.7636,143.1197,143.1891,10495.0
2025-03-11 11:30:00,144.53,144.73,144.41,144.63,12607.0,143.1792,143.3773,143.0603,143.2782,12607.0
2025-03-11 11:40:00,144.7,145.1,144.66,144.99,13400.0,143.3476,143.7438,143.3079,143.6349,13400.0
2025-03-11 11:50:00,145.08,145.14,144.89,144.99,13190.0,143.724,143.7835,143.5358,143.6349,13190.0
2025-03-11 12:00:00,144.98,145.06,144.67,144.84,24989.0,143.6249,143.7042,143.3178,143.4863,24989.0
2025-03-11 12:10:00,144.78,144.85,144.56,144.77,11787.0,143.4268,143.4962,143.2089,143.4169,11787.0
2025-03-11 12:20:00,144.72,144.91,144.43,144.72,30408.0,143.3674,143.5556,143.0801,143.3674,30408.0
2025-03-11 12:30:00,144.69,144.8,144.61,144.68,23262.0,143.3377,143.4466,143.2584,143.3278,23262.0
2025-03-11 12:40:00,144.67,144.76,144.35,144.4,41180.0,143.3178,143.407,143.0008,143.0504,41180.0
2025-03-11 12:50:00,144.42,144.82,144.4,144.77,45217.0,143.0702,143.4664,143.0504,143.4169,45217.0
2025-03-11 13:00:00,144.77,144.78,144.4,144.4,11982.0,143.4169,143.4268,143.0504,143.0504,11982.0
2025-03-11 13:10:00,144.47,144.74,144.44,144.58,18756.0,143.1197,143.3872,143.09,143.2287,18756.0
2025-03-11 13:20:00,144.62,144.72,144.56,144.68,15946.0,143.2683,143.3674,143.2089,143.3278,15946.0
2025-03-11 13:30:00,144.68,144.74,144.47,144.61,9929.0,143.3278,143.3872,143.1197,143.2584,9929.0
2025-03-11 13:40:00,144.61,144.61,144.4,144.47,12571.0,143.2584,143.2584,143.0504,143.1197,12571.0
2025-03-11 13:50:00,144.52,144.73,144.42,144.52,12108.0,143.1692,143.3773,143.0702,143.1692,12108.0
2025-03-11 14:00:00,144.53,144.72,144.44,144.49,62710.0,143.1792,143.3674,143.09,143.1395,62710.0
2025-03-11 14:10:00,144.48,144.53,144.4,144.44,9180.0,143.1296,143.1792,143.0504,143.09,9180.0
2025-03-11 14:20:00,144.48,145.08,144.4,144.83,33587.0,143.1296,143.724,143.0504,143.4763,33587.0
2025-03-11 14:30:00,144.83,144.83,144.52,144.65,59904.0,143.4763,143.4763,143.1692,143.298,59904.0
2025-03-11 14:40:00,144.59,144.95,144.4,144.9,40612.0,143.2386,143.5952,143.0504,143.5457,40612.0
2025-03-11 14:50:00,144.85,144.91,144.52,144.65,29537.0,143.4962,143.5556,143.1692,143.298,29537.0
2025-03-11 15:00:00,144.65,144.83,144.45,144.64,25198.0,143.298,143.4763,143.0999,143.2881,25198.0
2025-03-11 15:10:00,144.7,144.93,144.62,144.71,17021.0,143.3476,143.5754,143.2683,143.3575,17021.0
2025-03-11 15:20:00,144.64,144.67,144.4,144.46,25126.0,143.2881,143.3178,143.0504,143.1098,25126.0
2025-03-11 15:30:00,144.51,144.88,144.38,144.49,41576.0,143.1593,143.5259,143.0306,143.1395,41576.0
2025-03-11 15:40:00,144.5,144.7,144.4,144.53,53546.0,143.1494,143.3476,143.0504,143.1792,53546.0
2025-03-11 15:50:00,144.54,144.7,143.91,144.05,206721.0,143.1891,143.3476,142.5649,142.7036,206721.0
2025-03-12 09:30:00,141.51,143.35,141.51,142.06,77604.0,140.1874,142.0102,140.1874,140.7322,77604.0
2025-03-12 09:40:00,142.05,142.93,141.82,142.67,32883.0,140.7223,141.5941,140.4945,141.3365,32883.0
2025-03-12 09:50:00,142.67,142.85,142.22,142.52,18488.0,141.3365,141.5149,140.8907,141.1879,18488.0
2025-03-12 10:00:00,142.55,142.62,142.0,142.18,38305.0,141.2177,141.287,140.6728,140.8511,38305.0
2025-03-12 10:10:00,142.18,142.38,141.92,141.99,38890.0,140.8511,141.0492,140.5935,140.6629,38890.0
2025-03-12 10:20:00,141.99,141.99,141.38,141.61,24365.0,140.6629,140.6629,140.0586,140.2864,24365.0
2025-03-12 10:30:00,141.59,142.04,141.42,141.51,13498.0,140.2666,140.7124,140.0982,140.1874,13498.0
2025-03-12 10:40:00,141.44,141.58,140.74,140.83,11345.0,140.118,140.2567,139.4246,139.5137,11345.0
2025-03-12 10:50:00,140.78,140.89,140.61,140.88,12622.0,139.4642,139.5732,139.2958,139.5633,12622.0
2025-03-12 11:00:00,140.88,141.23,140.72,141.0,14999.0,139.5633,139.91,139.4048,139.6821,14999.0
2025-03-12 11:10:00,140.93,141.2,140.83,140.84,9196.0,139.6128,139.8803,139.5137,139.5236,9196.0
2025-03-12 11:20:00,140.86,140.95,140.77,140.89,9317.0,139.5435,139.6326,139.4543,139.5732,9317.0
2025-03-12 11:30:00,140.9,140.9,140.63,140.75,8135.0,139.5831,139.5831,139.3156,139.4345,8135.0
2025-03-12 11:40:00,140.67,141.03,140.64,140.94,6640.0,139.3552,139.7119,139.3255,139.6227,6640.0
2025-03-12 11:50:00,140.94,141.23,140.89,141.16,13945.0,139.6227,139.91,139.5732,139.8406,13945.0
2025-03-12 12:00:00,141.21,141.24,140.94,140.97,6822.0,139.8902,139.9199,139.6227,139.6524,6822.0
2025-03-12 12:10:00,140.9,141.19,140.79,141.11,9840.0,139.5831,139.8704,139.4741,139.7911,9840.0
2025-03-12 12:20:00,141.1,141.15,140.92,141.13,8671.0,139.7812,139.8307,139.6029,139.8109,8671.0
2025-03-12 12:30:00,141.13,141.3,140.96,140.97,8437.0,139.8109,139.9793,139.6425,139.6524,8437.0
2025-03-12 12:40:00,140.91,141.1,140.84,141.1,19406.0,139.593,139.7812,139.5236,139.7812,19406.0
2025-03-12 12:50:00,140.98,141.05,140.84,140.9,7268.0,139.6623,139.7317,139.5236,139.5831,7268.0
2025-03-12 13:00:00,140.91,140.91,140.58,140.58,10651.0,139.593,139.593,139.2661,139.2661,10651.0
2025-03-12 13:10:00,140.54,140.72,140.45,140.55,11612.0,139.2264,139.4048,139.1373,139.2364,11612.0
2025-03-12 13:20:00,140.61,140.77,140.4,140.67,16280.0,139.2958,139.4543,139.0878,139.3552,16280.0
2025-03-12 13:30:00,140.63,140.78,140.51,140.67,9471.0,139.3156,139.4642,139.1967,139.3552,9471.0
2025-03-12 13:40:00,140.63,140.77,140.51,140.51,8485.0,139.3156,139.4543,139.1967,139.1967,8485.0
2025-03-12 13:50:00,140.56,140.77,140.5,140.55,15022.0,139.2463,139.4543,139.1868,139.2364,15022.0
2025-03-12 14:00:00,140.58,140.83,140.39,140.78,14511.0,139.2661,139.5137,139.0778,139.4642,14511.0
2025-03-12 14:10:00,140.78,140.93,140.44,140.51,11553.0,139.4642,139.6128,139.1274,139.1967,11553.0
2025-03-12 14:20:00,140.5,140.82,140.48,140.7,16151.0,139.1868,139.5038,139.167,139.3849,16151.0
2025-03-12 14:30:00,140.72,140.87,140.7,140.82,10635.0,139.4048,139.5534,139.3849,139.5038,10635.0
2025-03-12 14:40:00,140.82,141.14,140.82,140.97,10721.0,139.5038,139.8208,139.5038,139.6524,10721.0
2025-03-12 14:50:00,140.98,141.08,140.95,140.97,15995.0,139.6623,139.7614,139.6326,139.6524,15995.0
2025-03-12 15:00:00,140.99,140.99,140.61,140.71,23429.0,139.6722,139.6722,139.2958,139.3949,23429.0
2025-03-12 15:10:00,140.71,140.75,140.12,140.24,24252.0,139.3949,139.4345,138.8104,138.9292,24252.0
2025-03-12 15:20:00,140.19,140.25,139.96,140.11,22261.0,138.8797,138.9392,138.6519,138.8005,22261.0
2025-03-12 15:30:00,140.12,140.33,139.82,140.24,44227.0,138.8104,139.0184,138.5132,138.9292,44227.0
2025-03-12 15:40:00,140.24,140.38,139.9,140.04,25744.0,138.9292,139.0679,138.5924,138.7311,25744.0
2025-03-12 15:50:00,140.09,140.14,139.63,139.85,183202.0,138.7807,138.8302,138.3249,138.5429,183202.0
2025-03-13 09:30:00,139.7,140.92,139.64,140.74,31518.0,138.3943,139.6029,138.3349,139.4246,31518.0
2025-03-13 09:40:00,140.44,141.21,140.43,140.98,10227.0,139.1274,139.8902,139.1175,139.6623,10227.0
2025-03-13 09:50:00,140.8,141.4,140.73,141.4,19467.0,139.484,140.0784,139.4147,140.0784,19467.0
2025-03-13 10:00:00,141.56,141.79,141.1,141.34,12619.0,140.2369,140.4648,139.7812,140.019,12619.0
2025-03-13 10:10:00,141.35,141.44,140.8,140.96,8579.0,140.0289,140.118,139.484,139.6425,8579.0
2025-03-13 10:20:00,141.03,141.03,140.61,140.83,6821.0,139.7119,139.7119,139.2958,139.5137,6821.0
2025-03-13 10:30:00,140.71,140.91,140.67,140.89,8455.0,139.3949,139.593,139.3552,139.5732,8455.0
2025-03-13 10:40:00,140.89,141.31,140.87,141.16,8167.0,139.5732,139.9892,139.5534,139.8406,8167.0
2025-03-13 10:50:00,141.04,141.04,140.71,140.83,8117.0,139.7218,139.7218,139.3949,139.5137,8117.0
2025-03-13 11:00:00,140.78,140.84,140.66,140.67,10228.0,139.4642,139.5236,139.3453,139.3552,10228.0
2025-03-13 11:10:00,140.67,140.67,140.47,140.6,7098.0,139.3552,139.3552,139.1571,139.2859,7098.0
2025-03-13 11:20:00,140.55,140.73,140.4,140.73,8936.0,139.2364,139.4147,139.0878,139.4147,8936.0
2025-03-13 11:30:00,140.66,140.66,140.4,140.46,29637.0,139.3453,139.3453,139.0878,139.1472,29637.0
2025-03-13 11:40:00,140.41,140.42,140.14,140.22,19419.0,139.0977,139.1076,138.8302,138.9094,19419.0
2025-03-13 11:50:00,140.05,140.27,140.02,140.24,5513.0,138.741,138.959,138.7113,138.9292,5513.0
2025-03-13 12:00:00,140.18,140.41,140.12,140.41,12513.0,138.8698,139.0977,138.8104,139.0977,12513.0
2025-03-13 12:10:00,140.44,140.57,140.18,140.37,11427.0,139.1274,139.2562,138.8698,139.058,11427.0
2025-03-13 12:20:00,140.3,140.32,139.85,139.85,5358.0,138.9887,139.0085,138.5429,138.5429,5358.0
2025-03-13 12:30:00,139.94,139.99,139.8,139.99,10623.0,138.6321,138.6816,138.4934,138.6816,10623.0
2025-03-13 12:40:00,140.04,140.2,140.01,140.16,5124.0,138.7311,138.8896,138.7014,138.85,5124.0
2025-03-13 12:50:00,140.12,140.27,140.05,140.2,7138.0,138.8104,138.959,138.741,138.8896,7138.0
2025-03-13 13:00:00,140.33,140.41,140.29,140.36,4978.0,139.0184,139.0977,138.9788,139.0481,4978.0
2025-03-13 13:10:00,140.3,140.4,140.24,140.37,5495.0,138.9887,139.0878,138.9292,139.058,5495.0
2025-03-13 13:20:00,140.41,140.41,140.13,140.25,11010.0,139.0977,139.0977,138.8203,138.9392,11010.0
2025-03-13 13:30:00,140.21,140.25,140.05,140.14,6417.0,138.8995,138.9392,138.741,138.8302,6417.0
2025-03-13 13:40:00,140.14,140.26,140.06,140.16,6256.0,138.8302,138.9491,138.7509,138.85,6256.0
2025-03-13 13:50:00,140.16,140.25,140.0,140.01,11178.0,138.85,138.9392,138.6915,138.7014,11178.0
2025-03-13 14:00:00,140.09,140.1,139.9,140.02,5444.0,138.7807,138.7906,138.5924,138.7113,5444.0
2025-03-13 14:10:00,139.94,140.12,139.94,140.06,14991.0,138.6321,138.8104,138.6321,138.7509,14991.0
2025-03-13 14:20:00,140.06,140.18,140.0,140.16,18051.0,138.7509,138.8698,138.6915,138.85,18051.0
2025-03-13 14:30:00,140.16,140.39,140.13,140.35,18988.0,138.85,139.0778,138.8203,139.0382,18988.0
2025-03-13 14:40:00,140.36,140.46,140.29,140.43,25214.0,139.0481,139.1472,138.9788,139.1175,25214.0
2025-03-13 14:50:00,140.37,140.57,140.36,140.43,6910.0,139.058,139.2562,139.0481,139.1175,6910.0
2025-03-13 15:00:00,140.48,140.57,140.29,140.31,14793.0,139.167,139.2562,138.9788,138.9986,14793.0
2025-03-13 15:10:00,140.31,140.75,140.29,140.75,26847.0,138.9986,139.4345,138.9788,139.4345,26847.0
2025-03-13 15:20:00,140.72,140.79,140.39,140.47,27462.0,139.4048,139.4741,139.0778,139.1571,27462.0
2025-03-13 15:30:00,140.47,140.48,140.21,140.39,13173.0,139.1571,139.167,138.8995,139.0778,13173.0
2025-03-13 15:40:00,140.4,140.68,140.4,140.46,10691.0,139.0878,139.3651,139.0878,139.1472,10691.0
2025-03-13 15:50:00,140.46,140.67,139.96,140.15,162949.0,139.1472,139.3552,138.6519,138.8401,162949.0
2025-03-14 09:30:00,139.13,139.93,138.83,139.93,31813.0,137.8296,138.6221,137.5324,138.6221,31813.0
2025-03-14 09:40:00,139.91,140.19,139.7,140.19,7379.0,138.6023,138.8797,138.3943,138.8797,7379.0
2025-03-14 09:50:00,140.22,140.27,139.83,139.94,6759.0,138.9094,138.959,138.5231,138.6321,6759.0
2025-03-14 10:00:00,139.95,139.95,139.51,139.86,16237.0,138.642,138.642,138.2061,138.5528,16237.0
2025-03-14 10:10:00,139.81,139.82,139.47,139.53,33230.0,138.5033,138.5132,138.1664,138.2259,33230.0
2025-03-14 10:20:00,139.46,139.8,139.35,139.55,28768.0,138.1565,138.4934,138.0476,138.2457,28768.0
2025-03-14 10:30:00,139.51,139.61,139.3,139.34,8265.0,138.2061,138.3051,137.998,138.0377,8265.0
2025-03-14 10:40:00,139.32,139.33,139.18,139.28,7274.0,138.0178,138.0278,137.8792,137.9782,7274.0
2025-03-14 10:50:00,139.29,139.48,139.27,139.46,9186.0,137.9881,138.1764,137.9683,138.1565,9186.0
2025-03-14 11:00:00,139.47,139.59,139.19,139.37,13178.0,138.1664,138.2853,137.8891,138.0674,13178.0
2025-03-14 11:10:00,139.39,139.56,139.28,139.43,9482.0,138.0872,138.2556,137.9782,138.1268,9482.0
2025-03-14 11:20:00,139.52,139.53,139.29,139.53,5508.0,138.216,138.2259,137.9881,138.2259,5508.0
2025-03-14 11:30:00,139.45,139.61,139.21,139.25,8704.0,138.1466,138.3051,137.9089,137.9485,8704.0
2025-03-14 11:40:00,139.19,139.46,139.12,139.46,10810.0,137.8891,138.1565,137.8197,138.1565,10810.0
2025-03-14 11:50:00,139.41,139.6,139.39,139.53,12300.0,138.107,138.2952,138.0872,138.2259,12300.0
2025-03-14 12:00:00,139.56,139.57,139.3,139.45,10236.0,138.2556,138.2655,137.998,138.1466,10236.0
2025-03-14 12:10:00,139.43,139.46,139.14,139.15,9422.0,138.1268,138.1565,137.8395,137.8494,9422.0
2025-03-14 12:20:00,139.11,139.37,139.07,139.27,10836.0,137.8098,138.0674,137.7702,137.9683,10836.0
2025-03-14 12:30:00,139.27,139.36,139.2,139.27,6114.0,137.9683,138.0575,137.899,137.9683,6114.0
2025-03-14 12:40:00,139.33,139.37,139.2,139.27,6616.0,138.0278,138.0674,137.899,137.9683,6616.0
2025-03-14 12:50:00,139.27,139.37,139.11,139.17,6419.0,137.9683,138.0674,137.8098,137.8692,6419.0
2025-03-14 13:00:00,139.2,139.49,139.17,139.48,6868.0,137.899,138.1863,137.8692,138.1764,6868.0
2025-03-14 13:10:00,139.44,139.47,139.3,139.34,4760.0,138.1367,138.1664,137.998,138.0377,4760.0
2025-03-14 13:20:00,139.34,139.39,139.18,139.18,5773.0,138.0377,138.0872,137.8792,137.8792,5773.0
2025-03-14 13:30:00,139.19,139.29,139.09,139.25,11235.0,137.8891,137.9881,137.79,137.9485,11235.0
2025-03-14 13:40:00,139.29,139.31,139.17,139.29,5899.0,137.9881,138.0079,137.8692,137.9881,5899.0
2025-03-14 13:50:00,139.3,139.33,139.19,139.29,5116.0,137.998,138.0278,137.8891,137.9881,5116.0
2025-03-14 14:00:00,139.25,139.45,139.2,139.4,11972.0,137.9485,138.1466,137.899,138.0971,11972.0
2025-03-14 14:10:00,139.4,139.43,139.23,139.23,5603.0,138.0971,138.1268,137.9287,137.9287,5603.0
2025-03-14 14:20:00,139.22,139.24,139.05,139.1,6608.0,137.9188,137.9386,137.7504,137.7999,6608.0
2025-03-14 14:30:00,139.12,139.33,139.12,139.31,9751.0,137.8197,138.0278,137.8197,138.0079,9751.0
2025-03-14 14:40:00,139.26,139.34,139.23,139.27,5091.0,137.9584,138.0377,137.9287,137.9683,5091.0
2025-03-14 14:50:00,139.27,139.39,139.23,139.27,9527.0,137.9683,138.0872,137.9287,137.9683,9527.0
2025-03-14 15:00:00,139.27,139.41,139.21,139.4,17579.0,137.9683,138.107,137.9089,138.0971,17579.0
2025-03-14 15:10:00,139.4,139.44,139.26,139.29,12181.0,138.0971,138.1367,137.9584,137.9881,12181.0
2025-03-14 15:20:00,139.3,139.38,139.21,139.28,8004.0,137.998,138.0773,137.9089,137.9782,8004.0
2025-03-14 15:30:00,139.28,139.46,139.2,139.41,20495.0,137.9782,138.1565,137.899,138.107,20495.0
2025-03-14 15:40:00,139.43,139.56,139.34,139.44,14314.0,138.1268,138.2556,138.0377,138.1367,14314.0
2025-03-14 15:50:00,139.42,139.81,139.28,139.6,125971.0,138.1169,138.5033,137.9782,138.2952,125971.0
2025-03-17 09:30:00,139.72,140.07,138.83,139.18,30096.0,138.4141,138.7608,137.5324,137.8792,30096.0
2025-03-17 09:40:00,139.18,139.78,139.04,139.74,25981.0,137.8792,138.4735,137.7405,138.4339,25981.0
2025-03-17 09:50:00,139.69,139.71,139.35,139.46,6794.0,138.3844,138.4042,138.0476,138.1565,6794.0
2025-03-17 10:00:00,139.47,139.57,139.19,139.53,6309.0,138.1664,138.2655,137.8891,138.2259,6309.0
2025-03-17 10:10:00,139.46,139.61,139.26,139.38,32907.0,138.1565,138.3051,137.9584,138.0773,32907.0
2025-03-17 10:20:00,139.32,139.79,139.31,139.71,34104.0,138.0178,138.4835,138.0079,138.4042,34104.0
2025-03-17 10:30:00,139.75,139.91,139.63,139.89,22582.0,138.4438,138.6023,138.3249,138.5825,22582.0
2025-03-17 10:40:00,139.87,140.21,139.77,140.17,16297.0,138.5627,138.8995,138.4636,138.8599,16297.0
2025-03-17 10:50:00,140.16,140.29,140.02,140.08,7303.0,138.85,138.9788,138.7113,138.7707,7303.0
2025-03-17 11:00:00,140.09,140.45,140.09,140.24,8162.0,138.7807,139.1373,138.7807,138.9292,8162.0
2025-03-17 11:10:00,140.24,140.24,139.95,139.96,7112.0,138.9292,138.9292,138.642,138.6519,7112.0
2025-03-17 11:20:00,139.93,140.05,139.82,140.05,8202.0,138.6221,138.741,138.5132,138.741,8202.0
2025-03-17 11:30:00,140.05,140.15,139.79,139.81,8836.0,138.741,138.8401,138.4835,138.5033,8836.0
2025-03-17 11:40:00,139.82,139.82,139.48,139.5,6957.0,138.5132,138.5132,138.1764,138.1962,6957.0
2025-03-17 11:50:00,139.46,139.63,139.45,139.48,4272.0,138.1565,138.3249,138.1466,138.1764,4272.0
2025-03-17 12:00:00,139.45,139.7,139.44,139.55,4943.0,138.1466,138.3943,138.1367,138.2457,4943.0
2025-03-17 12:10:00,139.51,139.66,139.51,139.66,5534.0,138.2061,138.3547,138.2061,138.3547,5534.0
2025-03-17 12:20:00,139.66,139.88,139.59,139.87,7353.0,138.3547,138.5726,138.2853,138.5627,7353.0
2025-03-17 12:30:00,139.8,139.82,139.63,139.69,12815.0,138.4934,138.5132,138.3249,138.3844,12815.0
2025-03-17 12:40:00,139.69,139.8,139.59,139.66,9652.0,138.3844,138.4934,138.2853,138.3547,9652.0
2025-03-17 12:50:00,139.63,139.8,139.58,139.69,25987.0,138.3249,138.4934,138.2754,138.3844,25987.0
2025-03-17 13:00:00,139.74,139.75,139.58,139.63,10497.0,138.4339,138.4438,138.2754,138.3249,10497.0
2025-03-17 13:10:00,139.6,139.79,139.57,139.69,6196.0,138.2952,138.4835,138.2655,138.3844,6196.0
2025-03-17 13:20:00,139.68,139.72,139.4,139.4,22262.0,138.3745,138.4141,138.0971,138.0971,22262.0
2025-03-17 13:30:00,139.46,139.77,139.45,139.64,14492.0,138.1565,138.4636,138.1466,138.3349,14492.0
2025-03-17 13:40:00,139.67,140.1,139.67,140.06,6333.0,138.3646,138.7906,138.3646,138.7509,6333.0
2025-03-17 13:50:00,140.01,140.14,139.99,140.05,4841.0,138.7014,138.8302,138.6816,138.741,4841.0
2025-03-17 14:00:00,140.1,140.26,139.92,139.96,8409.0,138.7906,138.9491,138.6122,138.6519,8409.0
2025-03-17 14:10:00,139.94,140.17,139.84,140.07,23087.0,138.6321,138.8599,138.533,138.7608,23087.0
2025-03-17 14:20:00,140.11,140.11,139.75,139.76,8392.0,138.8005,138.8005,138.4438,138.4537,8392.0
2025-03-17 14:30:00,139.76,139.87,139.71,139.81,5403.0,138.4537,138.5627,138.4042,138.5033,5403.0
2025-03-17 14:40:00,139.84,139.84,139.69,139.75,5192.0,138.533,138.533,138.3844,138.4438,5192.0
2025-03-17 14:50:00,139.75,139.91,139.75,139.77,5447.0,138.4438,138.6023,138.4438,138.4636,5447.0
2025-03-17 15:00:00,139.75,139.8,139.7,139.75,9632.0,138.4438,138.4934,138.3943,138.4438,9632.0
2025-03-17 15:10:00,139.77,139.77,139.54,139.72,15321.0,138.4636,138.4636,138.2358,138.4141,15321.0
2025-03-17 15:20:00,139.72,139.9,139.69,139.87,10568.0,138.4141,138.5924,138.3844,138.5627,10568.0
2025-03-17 15:30:00,139.87,140.03,139.76,139.82,13554.0,138.5627,138.7212,138.4537,138.5132,13554.0
2025-03-17 15:40:00,139.82,140.14,139.82,140.1,18810.0,138.5132,138.8302,138.5132,138.7906,18810.0
2025-03-17 15:50:00,140.09,140.22,139.89,139.93,123322.0,138.7807,138.9094,138.5825,138.6221,123322.0
2025-03-18 09:30:00,139.89,139.95,138.8,139.28,34172.0,138.5825,138.642,137.5027,137.9782,34172.0
2025-03-18 09:40:00,139.3,139.62,139.21,139.3,19887.0,137.998,138.315,137.9089,137.998,19887.0
2025-03-18 09:50:00,139.31,140.27,139.27,140.0,13468.0,138.0079,138.959,137.9683,138.6915,13468.0
2025-03-18 10:00:00,140.01,140.17,139.79,139.99,12810.0,138.7014,138.8599,138.4835,138.6816,12810.0
2025-03-18 10:10:00,140.0,140.22,139.88,140.22,17067.0,138.6915,138.9094,138.5726,138.9094,17067.0
2025-03-18 10:20:00,140.16,140.59,140.15,140.46,14112.0,138.85,139.276,138.8401,139.1472,14112.0
2025-03-18 10:30:00,140.51,140.64,140.38,140.51,16864.0,139.1967,139.3255,139.0679,139.1967,16864.0
2025-03-18 10:40:00,140.44,140.91,140.32,140.83,36220.0,139.1274,139.593,139.0085,139.5137,36220.0
2025-03-18 10:50:00,140.8,140.97,140.77,140.9,10848.0,139.484,139.6524,139.4543,139.5831,10848.0
2025-03-18 11:00:00,140.82,141.0,140.51,140.59,10220.0,139.5038,139.6821,139.1967,139.276,10220.0
2025-03-18 11:10:00,140.55,140.55,140.12,140.18,15816.0,139.2364,139.2364,138.8104,138.8698,15816.0
2025-03-18 11:20:00,140.18,140.18,139.81,139.87,27117.0,138.8698,138.8698,138.5033,138.5627,27117.0
2025-03-18 11:30:00,139.8,139.93,139.62,139.72,10322.0,138.4934,138.6221,138.315,138.4141,10322.0
2025-03-18 11:40:00,139.72,139.87,139.57,139.57,6807.0,138.4141,138.5627,138.2655,138.2655,6807.0
2025-03-18 11:50:00,139.57,139.67,139.48,139.57,9960.0,138.2655,138.3646,138.1764,138.2655,9960.0
2025-03-18 12:00:00,139.55,139.67,139.49,139.64,13735.0,138.2457,138.3646,138.1863,138.3349,13735.0
2025-03-18 12:10:00,139.69,139.91,139.66,139.78,20052.0,138.3844,138.6023,138.3547,138.4735,20052.0
2025-03-18 12:20:00,139.84,139.86,139.67,139.68,7514.0,138.533,138.5528,138.3646,138.3745,7514.0
2025-03-18 12:30:00,139.68,139.85,139.39,139.44,10542.0,138.3745,138.5429,138.0872,138.1367,10542.0
2025-03-18 12:40:00,139.39,139.62,139.3,139.45,6674.0,138.0872,138.315,137.998,138.1466,6674.0
2025-03-18 12:50:00,139.44,139.45,139.26,139.33,5156.0,138.1367,138.1466,137.9584,138.0278,5156.0
2025-03-18 13:00:00,139.3,139.4,139.23,139.34,16302.0,137.998,138.0971,137.9287,138.0377,16302.0
2025-03-18 13:10:00,139.31,139.54,139.3,139.33,9522.0,138.0079,138.2358,137.998,138.0278,9522.0
2025-03-18 13:20:00,139.33,139.69,139.33,139.68,6609.0,138.0278,138.3844,138.0278,138.3745,6609.0
2025-03-18 13:30:00,139.58,139.8,139.58,139.63,9279.0,138.2754,138.4934,138.2754,138.3249,9279.0
2025-03-18 13:40:00,139.62,139.8,139.62,139.66,7270.0,138.315,138.4934,138.315,138.3547,7270.0
2025-03-18 13:50:00,139.69,139.69,139.55,139.59,6928.0,138.3844,138.3844,138.2457,138.2853,6928.0
2025-03-18 14:00:00,139.62,139.97,139.62,139.91,9265.0,138.315,138.6618,138.315,138.6023,9265.0
2025-03-18 14:10:00,139.91,139.96,139.84,139.95,8081.0,138.6023,138.6519,138.533,138.642,8081.0
2025-03-18 14:20:00,139.95,140.04,139.82,139.88,21113.0,138.642,138.7311,138.5132,138.5726,21113.0
2025-03-18 14:30:00,139.93,139.98,139.86,139.92,8008.0,138.6221,138.6717,138.5528,138.6122,8008.0
2025-03-18 14:40:00,139.98,140.04,139.82,139.83,20145.0,138.6717,138.7311,138.5132,138.5231,20145.0
2025-03-18 14:50:00,139.86,139.9,139.68,139.72,11128.0,138.5528,138.5924,138.3745,138.4141,11128.0
2025-03-18 15:00:00,139.72,139.75,139.32,139.42,9077.0,138.4141,138.4438,138.0178,138.1169,9077.0
2025-03-18 15:10:00,139.42,139.54,139.35,139.54,24242.0,138.1169,138.2358,138.0476,138.2358,24242.0
2025-03-18 15:20:00,139.51,139.74,139.36,139.73,13424.0,138.2061,138.4339,138.0575,138.424,13424.0
2025-03-18 15:30:00,139.7,139.7,139.46,139.67,12980.0,138.3943,138.3943,138.1565,138.3646,12980.0
2025-03-18 15:40:00,139.64,139.71,139.61,139.69,20073.0,138.3349,138.4042,138.3051,138.3844,20073.0
2025-03-18 15:50:00,139.63,139.96,139.41,139.55,140897.0,138.3249,138.6519,138.107,138.2457,140897.0
2025-03-19 09:30:00,139.37,139.92,138.74,139.76,23168.0,138.0674,138.6122,137.4433,138.4537,23168.0
2025-03-19 09:40:00,139.69,139.87,139.41,139.44,6694.0,138.3844,138.5627,138.107,138.1367,6694.0
2025-03-19 09:50:00,139.44,139.46,139.05,139.11,17988.0,138.1367,138.1565,137.7504,137.8098,17988.0
2025-03-19 10:00:00,139.04,139.13,138.68,138.81,20580.0,137.7405,137.8296,137.3838,137.5126,20580.0
2025-03-19 10:10:00,138.88,139.01,138.72,138.82,14329.0,137.582,137.7107,137.4235,137.5225,14329.0
2025-03-19 10:20:00,138.87,139.41,138.82,139.41,7498.0,137.5721,138.107,137.5225,138.107,7498.0
2025-03-19 10:30:00,139.39,139.41,139.18,139.18,5096.0,138.0872,138.107,137.8792,137.8792,5096.0
2025-03-19 10:40:00,139.23,139.47,139.15,139.41,7919.0,137.9287,138.1664,137.8494,138.107,7919.0
2025-03-19 10:50:00,139.43,139.48,139.33,139.46,7429.0,138.1268,138.1764,138.0278,138.1565,7429.0
2025-03-19 11:00:00,139.4,139.46,139.14,139.15,7123.0,138.0971,138.1565,137.8395,137.8494,7123.0
2025-03-19 11:10:00,139.08,139.18,138.97,139.09,3459.0,137.7801,137.8792,137.6711,137.79,3459.0
2025-03-19 11:20:00,139.13,139.22,139.04,139.17,6568.0,137.8296,137.9188,137.7405,137.8692,6568.0
2025-03-19 11:30:00,139.25,139.3,139.0,139.0,5076.0,137.9485,137.998,137.7008,137.7008,5076.0
2025-03-19 11:40:00,139.07,139.12,138.9,139.09,5274.0,137.7702,137.8197,137.6018,137.79,5274.0
2025-03-19 11:50:00,139.12,139.26,139.06,139.07,7344.0,137.8197,137.9584,137.7603,137.7702,7344.0
2025-03-19 12:00:00,139.12,139.25,138.81,139.12,9439.0,137.8197,137.9485,137.5126,137.8197,9439.0
2025-03-19 12:10:00,139.16,139.23,138.98,139.19,8473.0,137.8593,137.9287,137.681,137.8891,8473.0
2025-03-19 12:20:00,139.15,139.26,139.06,139.12,11987.0,137.8494,137.9584,137.7603,137.8197,11987.0
2025-03-19 12:30:00,139.2,139.32,139.13,139.22,8855.0,137.899,138.0178,137.8296,137.9188,8855.0
2025-03-19 12:40:00,139.25,139.32,139.13,139.22,6144.0,137.9485,138.0178,137.8296,137.9188,6144.0
2025-03-19 12:50:00,139.26,139.26,139.11,139.12,4422.0,137.9584,137.9584,137.8098,137.8197,4422.0
2025-03-19 13:00:00,139.11,139.17,138.97,139.0,9966.0,137.8098,137.8692,137.6711,137.7008,9966.0
2025-03-19 13:10:00,139.02,139.09,138.99,139.09,4821.0,137.7207,137.79,137.6909,137.79,4821.0
2025-03-19 13:20:00,139.06,139.12,138.98,138.99,3939.0,137.7603,137.8197,137.681,137.6909,3939.0
2025-03-19 13:30:00,138.96,139.05,138.85,139.05,15867.0,137.6612,137.7504,137.5522,137.7504,15867.0
2025-03-19 13:40:00,138.99,139.0,138.72,138.72,8106.0,137.6909,137.7008,137.4235,137.4235,8106.0
2025-03-19 13:50:00,138.76,138.77,138.41,138.41,15621.0,137.4631,137.473,137.1164,137.1164,15621.0
2025-03-19 14:00:00,138.53,138.99,138.48,138.96,46763.0,137.2352,137.6909,137.1857,137.6612,46763.0
2025-03-19 14:10:00,138.98,139.02,138.76,138.84,12941.0,137.681,137.7207,137.4631,137.5423,12941.0
2025-03-19 14:20:00,138.85,138.92,138.78,138.88,19523.0,137.5522,137.6216,137.4829,137.582,19523.0
2025-03-19 14:30:00,138.88,139.05,138.84,138.92,11772.0,137.582,137.7504,137.5423,137.6216,11772.0
2025-03-19 14:40:00,138.93,139.06,138.83,139.03,13407.0,137.6315,137.7603,137.5324,137.7306,13407.0
2025-03-19 14:50:00,138.99,139.16,138.95,138.95,7992.0,137.6909,137.8593,137.6513,137.6513,7992.0
2025-03-19 15:00:00,138.97,139.2,138.81,139.2,12686.0,137.6711,137.899,137.5126,137.899,12686.0
2025-03-19 15:10:00,139.2,139.44,139.18,139.26,12130.0,137.899,138.1367,137.8792,137.9584,12130.0
2025-03-19 15:20:00,139.29,139.6,139.22,139.6,12453.0,137.9881,138.2952,137.9188,138.2952,12453.0
2025-03-19 15:30:00,139.56,139.78,139.23,139.28,17120.0,138.2556,138.4735,137.9287,137.9782,17120.0
2025-03-19 15:40:00,139.3,139.84,139.25,139.77,57302.0,137.998,138.533,137.9485,138.4636,57302.0
2025-03-19 15:50:00,139.73,139.89,139.16,139.7,195486.0,138.424,138.5825,137.8593,138.3943,195486.0
2025-03-20 09:30:00,139.34,139.7,137.97,138.06,70328.0,138.0377,138.3943,136.6805,136.7696,70328.0
2025-03-20 09:40:00,138.06,138.22,137.04,137.73,129110.0,136.7696,136.9281,135.7592,136.4427,129110.0
2025-03-20 09:50:00,137.65,138.49,137.38,138.4,20425.0,136.3635,137.1956,136.096,137.1064,20425.0
2025-03-20 10:00:00,138.4,138.65,138.25,138.54,17091.0,137.1064,137.3541,136.9578,137.2451,17091.0
2025-03-20 10:10:00,138.54,138.59,138.14,138.49,20386.0,137.2451,137.2947,136.8489,137.1956,20386.0
2025-03-20 10:20:00,138.54,138.92,138.35,138.92,5848.0,137.2451,137.6216,137.0569,137.6216,5848.0
2025-03-20 10:30:00,138.92,139.01,138.72,138.93,4299.0,137.6216,137.7107,137.4235,137.6315,4299.0
2025-03-20 10:40:00,138.99,138.99,138.4,138.53,25083.0,137.6909,137.6909,137.1064,137.2352,25083.0
2025-03-20 10:50:00,138.55,138.71,138.51,138.66,8210.0,137.255,137.4135,137.2154,137.364,8210.0
2025-03-20 11:00:00,138.74,138.8,138.17,138.17,5682.0,137.4433,137.5027,136.8786,136.8786,5682.0
2025-03-20 11:10:00,138.2,138.22,137.88,137.91,9547.0,136.9083,136.9281,136.5913,136.621,9547.0
2025-03-20 11:20:00,137.91,137.98,137.87,137.91,5299.0,136.621,136.6904,136.5814,136.621,5299.0
2025-03-20 11:30:00,137.83,138.45,137.77,138.33,17224.0,136.5418,137.156,136.4823,137.0371,17224.0
2025-03-20 11:40:00,138.35,138.43,138.19,138.2,10815.0,137.0569,137.1362,136.8984,136.9083,10815.0
2025-03-20 11:50:00,138.21,138.66,138.1,138.6,17448.0,136.9182,137.364,136.8093,137.3046,17448.0
2025-03-20 12:00:00,138.54,138.79,138.48,138.53,14785.0,137.2451,137.4928,137.1857,137.2352,14785.0
2025-03-20 12:10:00,138.48,138.59,138.44,138.51,5470.0,137.1857,137.2947,137.1461,137.2154,5470.0
2025-03-20 12:20:00,138.55,138.63,138.36,138.59,12887.0,137.255,137.3343,137.0668,137.2947,12887.0
2025-03-20 12:30:00,138.6,138.68,138.43,138.43,8975.0,137.3046,137.3838,137.1362,137.1362,8975.0
2025-03-20 12:40:00,138.47,138.69,138.42,138.5,12808.0,137.1758,137.3937,137.1263,137.2055,12808.0
2025-03-20 12:50:00,138.59,138.73,138.42,138.68,5130.0,137.2947,137.4334,137.1263,137.3838,5130.0
2025-03-20 13:00:00,138.65,138.7,138.58,138.7,4111.0,137.3541,137.4036,137.2848,137.4036,4111.0
2025-03-20 13:10:00,138.71,138.72,138.58,138.58,3823.0,137.4135,137.4235,137.2848,137.2848,3823.0
2025-03-20 13:20:00,138.57,138.65,138.38,138.56,10892.0,137.2749,137.3541,137.0866,137.265,10892.0
2025-03-20 13:30:00,138.54,138.68,138.46,138.61,7324.0,137.2451,137.3838,137.1659,137.3145,7324.0
2025-03-20 13:40:00,138.48,138.54,138.41,138.49,3225.0,137.1857,137.2451,137.1164,137.1956,3225.0
2025-03-20 13:50:00,138.5,138.55,138.27,138.37,6587.0,137.2055,137.255,136.9777,137.0767,6587.0
2025-03-20 14:00:00,138.32,138.43,138.27,138.42,10215.0,137.0272,137.1362,136.9777,137.1263,10215.0
2025-03-20 14:10:00,138.41,138.5,138.32,138.37,9310.0,137.1164,137.2055,137.0272,137.0767,9310.0
2025-03-20 14:20:00,138.37,138.66,138.34,138.62,9733.0,137.0767,137.364,137.047,137.3244,9733.0
2025-03-20 14:30:00,138.64,138.7,138.55,138.65,5168.0,137.3442,137.4036,137.255,137.3541,5168.0
2025-03-20 14:40:00,138.61,138.75,138.6,138.75,6965.0,137.3145,137.4532,137.3046,137.4532,6965.0
2025-03-20 14:50:00,138.76,138.82,138.71,138.72,11757.0,137.4631,137.5225,137.4135,137.4235,11757.0
2025-03-20 15:00:00,138.72,138.81,138.54,138.54,9595.0,137.4235,137.5126,137.2451,137.2451,9595.0
2025-03-20 15:10:00,138.58,138.81,138.55,138.73,12564.0,137.2848,137.5126,137.255,137.4334,12564.0
2025-03-20 15:20:00,138.73,138.81,138.69,138.8,11809.0,137.4334,137.5126,137.3937,137.5027,11809.0
2025-03-20 15:30:00,138.76,138.93,138.68,138.72,61853.0,137.4631,137.6315,137.3838,137.4235,61853.0
2025-03-20 15:40:00,138.72,138.95,138.71,138.95,27872.0,137.4235,137.6513,137.4135,137.6513,27872.0
2025-03-20 15:50:00,138.96,139.32,138.89,139.08,127085.0,137.6612,138.0178,137.5919,137.7801,127085.0
2025-03-21 09:30:00,139.08,140.29,139.06,140.26,439800.0,137.7801,138.9788,137.7603,138.9491,439800.0
2025-03-21 09:40:00,140.24,140.25,138.21,138.46,35194.0,138.9292,138.9392,136.9182,137.1659,35194.0
2025-03-21 09:50:00,138.57,139.16,138.39,139.01,19550.0,137.2749,137.8593,137.0965,137.7107,19550.0
2025-03-21 10:00:00,139.08,139.12,138.05,138.36,25131.0,137.7801,137.8197,136.7597,137.0668,25131.0
2025-03-21 10:10:00,138.42,138.77,138.33,138.57,17515.0,137.1263,137.473,137.0371,137.2749,17515.0
2025-03-21 10:20:00,138.7,138.73,138.34,138.43,32270.0,137.4036,137.4334,137.047,137.1362,32270.0
2025-03-21 10:30:00,138.43,138.47,137.95,138.19,22676.0,137.1362,137.1758,136.6607,136.8984,22676.0
2025-03-21 10:40:00,138.12,138.43,138.07,138.43,7087.0,136.8291,137.1362,136.7795,137.1362,7087.0
2025-03-21 10:50:00,138.44,138.66,138.44,138.59,7874.0,137.1461,137.364,137.1461,137.2947,7874.0
2025-03-21 11:00:00,138.52,138.67,138.47,138.64,10915.0,137.2253,137.3739,137.1758,137.3442,10915.0
2025-03-21 11:10:00,138.68,138.68,138.45,138.49,5080.0,137.3838,137.3838,137.156,137.1956,5080.0
2025-03-21 11:20:00,138.5,138.67,138.44,138.59,8703.0,137.2055,137.3739,137.1461,137.2947,8703.0
2025-03-21 11:30:00,138.56,138.61,138.41,138.47,9670.0,137.265,137.3145,137.1164,137.1758,9670.0
2025-03-21 11:40:00,138.47,138.52,138.36,138.38,9424.0,137.1758,137.2253,137.0668,137.0866,9424.0
2025-03-21 11:50:00,138.32,138.41,138.2,138.32,6679.0,137.0272,137.1164,136.9083,137.0272,6679.0
2025-03-21 12:00:00,138.3,138.36,138.12,138.3,8368.0,137.0074,137.0668,136.8291,137.0074,8368.0
2025-03-21 12:10:00,138.33,138.36,138.23,138.27,6859.0,137.0371,137.0668,136.938,136.9777,6859.0
2025-03-21 12:20:00,138.34,138.44,138.3,138.32,11573.0,137.047,137.1461,137.0074,137.0272,11573.0
2025-03-21 12:30:00,138.27,138.42,138.2,138.42,7837.0,136.9777,137.1263,136.9083,137.1263,7837.0
2025-03-21 12:40:00,138.4,138.51,138.36,138.43,8863.0,137.1064,137.2154,137.0668,137.1362,8863.0
2025-03-21 12:50:00,138.42,138.49,138.34,138.47,6303.0,137.1263,137.1956,137.047,137.1758,6303.0
2025-03-21 13:00:00,138.47,138.57,138.43,138.57,7113.0,137.1758,137.2749,137.1362,137.2749,7113.0
2025-03-21 13:10:00,138.56,138.59,138.46,138.47,8655.0,137.265,137.2947,137.1659,137.1758,8655.0
2025-03-21 13:20:00,138.46,138.53,138.26,138.38,8204.0,137.1659,137.2352,136.9678,137.0866,8204.0
2025-03-21 13:30:00,138.34,138.42,138.28,138.39,8628.0,137.047,137.1263,136.9876,137.0965,8628.0
2025-03-21 13:40:00,138.35,138.68,138.34,138.66,10833.0,137.0569,137.3838,137.047,137.364,10833.0
2025-03-21 13:50:00,138.62,138.75,138.51,138.53,9194.0,137.3244,137.4532,137.2154,137.2352,9194.0
2025-03-21 14:00:00,138.54,138.6,138.33,138.39,12607.0,137.2451,137.3046,137.0371,137.0965,12607.0
2025-03-21 14:10:00,138.39,138.43,138.23,138.25,13597.0,137.0965,137.1362,136.938,136.9578,13597.0
2025-03-21 14:20:00,138.3,138.39,138.15,138.16,19706.0,137.0074,137.0965,136.8588,136.8687,19706.0
2025-03-21 14:30:00,138.19,138.2,138.02,138.12,17929.0,136.8984,136.9083,136.73,136.8291,17929.0
2025-03-21 14:40:00,138.09,138.18,137.89,138.09,27627.0,136.7993,136.8885,136.6012,136.7993,27627.0
2025-03-21 14:50:00,138.06,138.12,137.85,137.85,25390.0,136.7696,136.8291,136.5616,136.5616,25390.0
2025-03-21 15:00:00,137.89,137.92,137.71,137.78,34011.0,136.6012,136.6309,136.4229,136.4922,34011.0
2025-03-21 15:10:00,137.8,137.84,137.7,137.77,34189.0,136.5121,136.5517,136.413,136.4823,34189.0
2025-03-21 15:20:00,137.75,137.83,137.62,137.63,54365.0,136.4625,136.5418,136.3337,136.3436,54365.0
2025-03-21 15:30:00,137.6,137.77,137.45,137.68,48479.0,136.3139,136.4823,136.1653,136.3932,48479.0
2025-03-21 15:40:00,137.69,138.16,137.67,137.78,91148.0,136.4031,136.8687,136.3833,136.4922,91148.0
2025-03-21 15:50:00,137.81,138.76,137.44,138.63,512040.0,136.522,137.4631,136.1554,137.3343,512040.0
2025-03-24 09:30:00,138.31,139.17,138.2,138.65,29622.0,137.0173,137.8692,136.9083,137.3541,29622.0
2025-03-24 09:40:00,138.65,139.2,138.65,138.81,11976.0,137.3541,137.899,137.3541,137.5126,11976.0
2025-03-24 09:50:00,138.82,138.83,138.49,138.59,21952.0,137.5225,137.5324,137.1956,137.2947,21952.0
2025-03-24 10:00:00,138.6,138.69,138.32,138.42,15958.0,137.3046,137.3937,137.0272,137.1263,15958.0
2025-03-24 10:10:00,138.49,138.53,138.17,138.25,14759.0,137.1956,137.2352,136.8786,136.9578,14759.0
2025-03-24 10:20:00,138.19,138.28,137.74,137.75,18157.0,136.8984,136.9876,136.4526,136.4625,18157.0
2025-03-24 10:30:00,137.69,137.74,137.36,137.61,29886.0,136.4031,136.4526,136.0762,136.3238,29886.0
2025-03-24 10:40:00,137.6,137.96,137.5,137.96,18456.0,136.3139,136.6706,136.2149,136.6706,18456.0
2025-03-24 10:50:00,137.9,138.27,137.78,138.14,13740.0,136.6111,136.9777,136.4922,136.8489,13740.0
2025-03-24 11:00:00,138.12,138.21,137.9,138.02,20739.0,136.8291,136.9182,136.6111,136.73,20739.0
2025-03-24 11:10:00,137.98,138.18,137.82,138.03,16097.0,136.6904,136.8885,136.5319,136.7399,16097.0
2025-03-24 11:20:00,138.03,138.32,137.97,138.14,15369.0,136.7399,137.0272,136.6805,136.8489,15369.0
2025-03-24 11:30:00,138.23,138.43,137.97,138.35,27760.0,136.938,137.1362,136.6805,137.0569,27760.0
2025-03-24 11:40:00,138.25,138.55,138.19,138.36,36152.0,136.9578,137.255,136.8984,137.0668,36152.0
2025-03-24 11:50:00,138.31,138.37,138.16,138.2,12250.0,137.0173,137.0767,136.8687,136.9083,12250.0
2025-03-24 12:00:00,138.24,138.24,137.93,138.02,32347.0,136.9479,136.9479,136.6408,136.73,32347.0
2025-03-24 12:10:00,138.06,138.31,138.06,138.18,11646.0,136.7696,137.0173,136.7696,136.8885,11646.0
2025-03-24 12:20:00,138.18,138.3,138.12,138.22,11982.0,136.8885,137.0074,136.8291,136.9281,11982.0
2025-03-24 12:30:00,138.25,138.36,138.08,138.08,12574.0,136.9578,137.0668,136.7894,136.7894,12574.0
2025-03-24 12:40:00,138.04,138.14,137.96,137.99,12712.0,136.7498,136.8489,136.6706,136.7003,12712.0
2025-03-24 12:50:00,138.05,138.12,137.98,138.09,9458.0,136.7597,136.8291,136.6904,136.7993,9458.0
2025-03-24 13:00:00,138.13,138.15,137.79,137.87,8525.0,136.839,136.8588,136.5021,136.5814,8525.0
2025-03-24 13:10:00,137.81,138.01,137.77,137.92,19886.0,136.522,136.7201,136.4823,136.6309,19886.0
2025-03-24 13:20:00,137.97,138.16,137.89,138.01,18418.0,136.6805,136.8687,136.6012,136.7201,18418.0
2025-03-24 13:30:00,138.02,138.09,137.88,137.88,4994.0,136.73,136.7993,136.5913,136.5913,4994.0
2025-03-24 13:40:00,137.89,137.95,137.74,137.81,7372.0,136.6012,136.6607,136.4526,136.522,7372.0
2025-03-24 13:50:00,137.82,137.91,137.78,137.9,6470.0,136.5319,136.621,136.4922,136.6111,6470.0
2025-03-24 14:00:00,137.9,137.97,137.72,137.76,11532.0,136.6111,136.6805,136.4328,136.4724,11532.0
2025-03-24 14:10:00,137.77,137.81,137.61,137.61,9820.0,136.4823,136.522,136.3238,136.3238,9820.0
2025-03-24 14:20:00,137.62,137.68,137.14,137.15,15621.0,136.3337,136.3932,135.8582,135.8681,15621.0
2025-03-24 14:30:00,137.21,137.63,137.1,137.62,18086.0,135.9276,136.3436,135.8186,136.3337,18086.0
2025-03-24 14:40:00,137.66,137.71,137.56,137.62,8930.0,136.3734,136.4229,136.2743,136.3337,8930.0
2025-03-24 14:50:00,137.6,137.67,137.56,137.58,15391.0,136.3139,136.3833,136.2743,136.2941,15391.0
2025-03-24 15:00:00,137.61,137.83,137.6,137.73,20390.0,136.3238,136.5418,136.3139,136.4427,20390.0
2025-03-24 15:10:00,137.73,137.84,137.73,137.8,11178.0,136.4427,136.5517,136.4427,136.5121,11178.0
2025-03-24 15:20:00,137.79,137.96,137.79,137.84,14613.0,136.5021,136.6706,136.5021,136.5517,14613.0
2025-03-24 15:30:00,137.87,138.18,137.87,138.15,20357.0,136.5814,136.8885,136.5814,136.8588,20357.0
2025-03-24 15:40:00,138.1,138.14,137.73,137.97,22934.0,136.8093,136.8489,136.4427,136.6805,22934.0
2025-03-24 15:50:00,137.97,138.01,137.57,137.79,126134.0,136.6805,136.7201,136.2842,136.5021,126134.0
2025-03-25 09:30:00,137.75,137.75,135.99,136.5,37760.0,136.4625,136.4625,134.719,135.2242,37760.0
2025-03-25 09:40:00,136.52,137.06,136.45,136.87,17375.0,135.244,135.779,135.1747,135.5907,17375.0
2025-03-25 09:50:00,136.94,137.17,136.64,136.69,14389.0,135.6601,135.8879,135.3629,135.4124,14389.0
2025-03-25 10:00:00,136.62,136.93,136.36,136.44,22364.0,135.3431,135.6502,135.0855,135.1648,22364.0
2025-03-25 10:10:00,136.43,137.12,136.42,137.01,15301.0,135.1549,135.8384,135.145,135.7294,15301.0
2025-03-25 10:20:00,137.05,137.12,136.9,136.94,18867.0,135.7691,135.8384,135.6205,135.6601,18867.0
2025-03-25 10:30:00,136.94,136.96,136.36,136.51,32741.0,135.6601,135.6799,135.0855,135.2341,32741.0
2025-03-25 10:40:00,136.52,136.82,136.41,136.82,15099.0,135.244,135.5412,135.135,135.5412,15099.0
2025-03-25 10:50:00,136.73,137.2,136.73,137.11,9647.0,135.4521,135.9177,135.4521,135.8285,9647.0
2025-03-25 11:00:00,137.06,137.06,136.87,136.88,14589.0,135.779,135.779,135.5907,135.6007,14589.0
2025-03-25 11:10:00,136.9,137.09,136.86,137.05,6316.0,135.6205,135.8087,135.5808,135.7691,6316.0
2025-03-25 11:20:00,137.04,137.12,136.96,137.12,14126.0,135.7592,135.8384,135.6799,135.8384,14126.0
2025-03-25 11:30:00,137.11,137.43,137.08,137.31,10080.0,135.8285,136.1455,135.7988,136.0266,10080.0
2025-03-25 11:40:00,137.38,137.41,136.99,137.04,8105.0,136.096,136.1257,135.7096,135.7592,8105.0
2025-03-25 11:50:00,137.07,137.17,136.79,137.07,32070.0,135.7889,135.8879,135.5115,135.7889,32070.0
2025-03-25 12:00:00,136.99,137.12,136.99,137.09,5840.0,135.7096,135.8384,135.7096,135.8087,5840.0
2025-03-25 12:10:00,137.1,137.31,137.1,137.31,7611.0,135.8186,136.0266,135.8186,136.0266,7611.0
2025-03-25 12:20:00,137.31,137.34,137.15,137.27,11296.0,136.0266,136.0564,135.8681,135.987,11296.0
2025-03-25 12:30:00,137.3,137.31,137.07,137.09,14862.0,136.0167,136.0266,135.7889,135.8087,14862.0
2025-03-25 12:40:00,137.12,137.34,137.1,137.24,13166.0,135.8384,136.0564,135.8186,135.9573,13166.0
2025-03-25 12:50:00,137.24,137.24,137.05,137.19,9078.0,135.9573,135.9573,135.7691,135.9078,9078.0
2025-03-25 13:00:00,137.19,137.2,137.08,137.11,3994.0,135.9078,135.9177,135.7988,135.8285,3994.0
2025-03-25 13:10:00,137.12,137.48,137.12,137.36,7933.0,135.8384,136.195,135.8384,136.0762,7933.0
2025-03-25 13:20:00,137.3,137.54,137.29,137.52,4360.0,136.0167,136.2545,136.0068,136.2347,4360.0
2025-03-25 13:30:00,137.48,137.48,137.32,137.35,6263.0,136.195,136.195,136.0365,136.0663,6263.0
2025-03-25 13:40:00,137.41,137.63,137.38,137.62,9889.0,136.1257,136.3436,136.096,136.3337,9889.0
2025-03-25 13:50:00,137.54,137.76,137.52,137.64,6394.0,136.2545,136.4724,136.2347,136.3535,6394.0
2025-03-25 14:00:00,137.63,137.66,137.41,137.52,10621.0,136.3436,136.3734,136.1257,136.2347,10621.0
2025-03-25 14:10:00,137.55,137.57,137.33,137.43,9625.0,136.2644,136.2842,136.0464,136.1455,9625.0
2025-03-25 14:20:00,137.44,137.53,137.39,137.4,15601.0,136.1554,136.2446,136.1059,136.1158,15601.0
2025-03-25 14:30:00,137.44,137.46,137.35,137.45,11710.0,136.1554,136.1752,136.0663,136.1653,11710.0
2025-03-25 14:40:00,137.48,137.51,137.33,137.37,22542.0,136.195,136.2248,136.0464,136.0861,22542.0
2025-03-25 14:50:00,137.4,137.41,137.18,137.24,17841.0,136.1158,136.1257,135.8978,135.9573,17841.0
2025-03-25 15:00:00,137.23,137.3,137.13,137.27,13461.0,135.9474,136.0167,135.8483,135.987,13461.0
2025-03-25 15:10:00,137.27,137.27,136.95,137.11,19595.0,135.987,135.987,135.67,135.8285,19595.0
2025-03-25 15:20:00,137.11,137.12,136.89,136.9,16571.0,135.8285,135.8384,135.6106,135.6205,16571.0
2025-03-25 15:30:00,136.92,137.31,136.75,137.11,57679.0,135.6403,136.0266,135.4719,135.8285,57679.0
2025-03-25 15:40:00,137.16,137.21,136.95,137.07,22166.0,135.878,135.9276,135.67,135.7889,22166.0
2025-03-25 15:50:00,137.04,137.04,136.68,137.01,111047.0,135.7592,135.7592,135.4025,135.7294,111047.0
2025-03-26 09:30:00,137.27,138.04,137.24,137.74,44217.0,135.987,136.7498,135.9573,136.4526,44217.0
2025-03-26 09:40:00,137.54,138.25,137.53,138.2,18816.0,136.2545,136.9578,136.2446,136.9083,18816.0
2025-03-26 09:50:00,138.24,138.66,138.21,138.35,25411.0,136.9479,137.364,136.9182,137.0569,25411.0
2025-03-26 10:00:00,138.35,138.61,138.03,138.08,34859.0,137.0569,137.3145,136.7399,136.7894,34859.0
2025-03-26 10:10:00,138.12,138.62,138.06,138.5,16954.0,136.8291,137.3244,136.7696,137.2055,16954.0
2025-03-26 10:20:00,138.55,138.97,138.52,138.6,15142.0,137.255,137.6711,137.2253,137.3046,15142.0
2025-03-26 10:30:00,138.56,138.7,138.38,138.56,64883.0,137.265,137.4036,137.0866,137.265,64883.0
2025-03-26 10:40:00,138.53,138.86,138.39,138.5,115295.0,137.2352,137.5621,137.0965,137.2055,115295.0
2025-03-26 10:50:00,138.54,138.59,138.25,138.56,30642.0,137.2451,137.2947,136.9578,137.265,30642.0
2025-03-26 11:00:00,138.56,138.63,138.5,138.56,23171.0,137.265,137.3343,137.2055,137.265,23171.0
2025-03-26 11:10:00,138.52,138.68,138.52,138.59,22788.0,137.2253,137.3838,137.2253,137.2947,22788.0
2025-03-26 11:20:00,138.55,138.69,138.48,138.62,13756.0,137.255,137.3937,137.1857,137.3244,13756.0
2025-03-26 11:30:00,138.66,138.67,138.51,138.65,11133.0,137.364,137.3739,137.2154,137.3541,11133.0
2025-03-26 11:40:00,138.62,138.63,138.54,138.59,12231.0,137.3244,137.3343,137.2451,137.2947,12231.0
2025-03-26 11:50:00,138.59,138.92,138.59,138.87,38102.0,137.2947,137.6216,137.2947,137.5721,38102.0
2025-03-26 12:00:00,138.85,138.99,138.84,138.85,13394.0,137.5522,137.6909,137.5423,137.5522,13394.0
2025-03-26 12:10:00,138.91,139.06,138.84,139.05,19403.0,137.6117,137.7603,137.5423,137.7504,19403.0
2025-03-26 12:20:00,139.08,139.1,138.54,138.77,32715.0,137.7801,137.7999,137.2451,137.473,32715.0
2025-03-26 12:30:00,138.75,138.93,138.7,138.87,11755.0,137.4532,137.6315,137.4036,137.5721,11755.0
2025-03-26 12:40:00,138.82,139.01,138.81,138.97,20522.0,137.5225,137.7107,137.5126,137.6711,20522.0
2025-03-26 12:50:00,139.0,139.14,138.96,139.14,3519.0,137.7008,137.8395,137.6612,137.8395,3519.0
2025-03-26 13:00:00,139.14,139.29,139.11,139.18,11819.0,137.8395,137.9881,137.8098,137.8792,11819.0
2025-03-26 13:10:00,139.23,139.35,139.02,139.02,6970.0,137.9287,138.0476,137.7207,137.7207,6970.0
2025-03-26 13:20:00,139.07,139.14,139.02,139.08,7940.0,137.7702,137.8395,137.7207,137.7801,7940.0
2025-03-26 13:30:00,139.04,139.23,139.03,139.1,9067.0,137.7405,137.9287,137.7306,137.7999,9067.0
2025-03-26 13:40:00,139.11,139.18,139.02,139.04,4849.0,137.8098,137.8792,137.7207,137.7405,4849.0
2025-03-26 13:50:00,139.0,139.05,138.88,138.91,7562.0,137.7008,137.7504,137.582,137.6117,7562.0
2025-03-26 14:00:00,138.93,139.08,138.88,139.08,8592.0,137.6315,137.7801,137.582,137.7801,8592.0
2025-03-26 14:10:00,139.08,139.19,139.04,139.14,6361.0,137.7801,137.8891,137.7405,137.8395,6361.0
2025-03-26 14:20:00,139.14,139.38,139.1,139.35,5830.0,137.8395,138.0773,137.7999,138.0476,5830.0
2025-03-26 14:30:00,139.35,139.44,139.33,139.37,6710.0,138.0476,138.1367,138.0278,138.0674,6710.0
2025-03-26 14:40:00,139.43,139.57,139.42,139.42,11468.0,138.1268,138.2655,138.1169,138.1169,11468.0
2025-03-26 14:50:00,139.43,139.59,139.43,139.55,8070.0,138.1268,138.2853,138.1268,138.2457,8070.0
2025-03-26 15:00:00,139.59,139.61,139.28,139.28,15008.0,138.2853,138.3051,137.9782,137.9782,15008.0
2025-03-26 15:10:00,139.33,139.35,139.26,139.27,7217.0,138.0278,138.0476,137.9584,137.9683,7217.0
2025-03-26 15:20:00,139.3,139.56,139.29,139.56,17778.0,137.998,138.2556,137.9881,138.2556,17778.0
2025-03-26 15:30:00,139.55,139.6,139.44,139.45,29258.0,138.2457,138.2952,138.1367,138.1466,29258.0
2025-03-26 15:40:00,139.46,139.77,139.45,139.7,25553.0,138.1565,138.4636,138.1466,138.3943,25553.0
2025-03-26 15:50:00,139.73,139.93,139.45,139.62,133915.0,138.424,138.6221,138.1466,138.315,133915.0
2025-03-27 09:30:00,140.64,140.76,139.63,140.34,33521.0,139.3255,139.4444,138.3249,139.0283,33521.0
2025-03-27 09:40:00,140.44,140.6,140.01,140.34,11557.0,139.1274,139.2859,138.7014,139.0283,11557.0
2025-03-27 09:50:00,140.3,140.4,140.2,140.36,18040.0,138.9887,139.0878,138.8896,139.0481,18040.0
2025-03-27 10:00:00,140.41,140.86,140.39,140.77,5058.0,139.0977,139.5435,139.0778,139.4543,5058.0
2025-03-27 10:10:00,140.84,141.05,140.33,140.53,10134.0,139.5236,139.7317,139.0184,139.2165,10134.0
2025-03-27 10:20:00,140.46,140.59,140.41,140.52,2409.0,139.1472,139.276,139.0977,139.2066,2409.0
2025-03-27 10:30:00,140.41,140.41,139.87,140.01,7137.0,139.0977,139.0977,138.5627,138.7014,7137.0
2025-03-27 10:40:00,139.98,140.04,139.7,139.79,8981.0,138.6717,138.7311,138.3943,138.4835,8981.0
2025-03-27 10:50:00,139.75,139.9,139.48,139.77,14122.0,138.4438,138.5924,138.1764,138.4636,14122.0
2025-03-27 11:00:00,139.79,139.95,139.61,139.68,11605.0,138.4835,138.642,138.3051,138.3745,11605.0
2025-03-27 11:10:00,139.69,139.94,139.69,139.87,9690.0,138.3844,138.6321,138.3844,138.5627,9690.0
2025-03-27 11:20:00,139.87,139.91,139.63,139.73,4823.0,138.5627,138.6023,138.3249,138.424,4823.0
2025-03-27 11:30:00,139.75,140.06,139.74,139.94,12204.0,138.4438,138.7509,138.4339,138.6321,12204.0
2025-03-27 11:40:00,139.97,139.98,139.83,139.88,12100.0,138.6618,138.6717,138.5231,138.5726,12100.0
2025-03-27 11:50:00,139.92,139.96,139.79,139.96,6760.0,138.6122,138.6519,138.4835,138.6519,6760.0
2025-03-27 12:00:00,139.96,140.04,139.89,139.94,4421.0,138.6519,138.7311,138.5825,138.6321,4421.0
2025-03-27 12:10:00,139.91,139.91,139.67,139.72,4982.0,138.6023,138.6023,138.3646,138.4141,4982.0
2025-03-27 12:20:00,139.73,139.85,139.71,139.78,6248.0,138.424,138.5429,138.4042,138.4735,6248.0
2025-03-27 12:30:00,139.78,139.84,139.69,139.69,1489.0,138.4735,138.533,138.3844,138.3844,1489.0
2025-03-27 12:40:00,139.65,139.71,139.6,139.65,3907.0,138.3448,138.4042,138.2952,138.3448,3907.0
2025-03-27 12:50:00,139.65,139.7,139.62,139.66,6635.0,138.3448,138.3943,138.315,138.3547,6635.0
2025-03-27 13:00:00,139.65,139.92,139.55,139.92,4295.0,138.3448,138.6122,138.2457,138.6122,4295.0
2025-03-27 13:10:00,139.92,139.94,139.83,139.84,5647.0,138.6122,138.6321,138.5231,138.533,5647.0
2025-03-27 13:20:00,139.86,139.99,139.85,139.97,2722.0,138.5528,138.6816,138.5429,138.6618,2722.0
2025-03-27 13:30:00,139.96,140.06,139.95,140.05,9284.0,138.6519,138.7509,138.642,138.741,9284.0
2025-03-27 13:40:00,140.05,140.08,139.86,139.97,3501.0,138.741,138.7707,138.5528,138.6618,3501.0
2025-03-27 13:50:00,139.99,140.04,139.94,140.02,4496.0,138.6816,138.7311,138.6321,138.7113,4496.0
2025-03-27 14:00:00,140.04,140.29,140.0,140.22,6924.0,138.7311,138.9788,138.6915,138.9094,6924.0
2025-03-27 14:10:00,140.27,140.38,140.26,140.36,7908.0,138.959,139.0679,138.9491,139.0481,7908.0
2025-03-27 14:20:00,140.35,140.5,140.32,140.34,8160.0,139.0382,139.1868,139.0085,139.0283,8160.0
2025-03-27 14:30:00,140.36,140.52,140.35,140.45,7433.0,139.0481,139.2066,139.0382,139.1373,7433.0
2025-03-27 14:40:00,140.41,140.47,140.32,140.42,2817.0,139.0977,139.1571,139.0085,139.1076,2817.0
2025-03-27 14:50:00,140.45,140.46,140.16,140.16,5085.0,139.1373,139.1472,138.85,138.85,5085.0
2025-03-27 15:00:00,140.2,140.52,140.2,140.46,6496.0,138.8896,139.2066,138.8896,139.1472,6496.0
2025-03-27 15:10:00,140.47,140.6,140.34,140.59,6178.0,139.1571,139.2859,139.0283,139.276,6178.0
2025-03-27 15:20:00,140.58,140.63,140.5,140.6,13829.0,139.2661,139.3156,139.1868,139.2859,13829.0
2025-03-27 15:30:00,140.59,140.64,140.42,140.45,12006.0,139.276,139.3255,139.1076,139.1373,12006.0
2025-03-27 15:40:00,140.45,140.79,140.42,140.79,24931.0,139.1373,139.4741,139.1076,139.4741,24931.0
2025-03-27 15:50:00,140.7,140.76,140.48,140.52,87845.0,139.3849,139.4444,139.167,139.2066,87845.0
2025-03-28 09:30:00,142.09,142.6,140.28,140.53,48390.0,140.762,141.2672,138.9689,139.2165,48390.0
2025-03-28 09:40:00,140.53,140.93,140.03,140.19,33058.0,139.2165,139.6128,138.7212,138.8797,33058.0
2025-03-28 09:50:00,140.29,140.53,140.17,140.48,18678.0,138.9788,139.2165,138.8599,139.167,18678.0
2025-03-28 10:00:00,140.32,140.97,140.18,140.89,15342.0,139.0085,139.6524,138.8698,139.5732,15342.0
2025-03-28 10:10:00,140.97,141.02,140.64,140.71,10867.0,139.6524,139.702,139.3255,139.3949,10867.0
2025-03-28 10:20:00,140.7,141.05,140.61,140.97,17694.0,139.3849,139.7317,139.2958,139.6524,17694.0
2025-03-28 10:30:00,141.07,141.07,140.46,140.46,8661.0,139.7515,139.7515,139.1472,139.1472,8661.0
2025-03-28 10:40:00,140.46,140.67,140.02,140.34,11560.0,139.1472,139.3552,138.7113,139.0283,11560.0
2025-03-28 10:50:00,140.36,140.66,140.36,140.66,8223.0,139.0481,139.3453,139.0481,139.3453,8223.0
2025-03-28 11:00:00,140.64,140.82,140.56,140.72,17070.0,139.3255,139.5038,139.2463,139.4048,17070.0
2025-03-28 11:10:00,140.79,140.98,140.59,140.9,25000.0,139.4741,139.6623,139.276,139.5831,25000.0
2025-03-28 11:20:00,140.92,141.0,140.72,140.9,10804.0,139.6029,139.6821,139.4048,139.5831,10804.0
2025-03-28 11:30:00,140.92,140.93,140.74,140.84,5226.0,139.6029,139.6128,139.4246,139.5236,5226.0
2025-03-28 11:40:00,140.78,140.83,140.73,140.83,4291.0,139.4642,139.5137,139.4147,139.5137,4291.0
2025-03-28 11:50:00,140.78,140.84,140.73,140.75,5093.0,139.4642,139.5236,139.4147,139.4345,5093.0
2025-03-28 12:00:00,140.73,140.94,140.73,140.94,5029.0,139.4147,139.6227,139.4147,139.6227,5029.0
2025-03-28 12:10:00,140.94,141.02,140.88,141.0,7460.0,139.6227,139.702,139.5633,139.6821,7460.0
2025-03-28 12:20:00,141.0,141.02,140.86,140.87,6314.0,139.6821,139.702,139.5435,139.5534,6314.0
2025-03-28 12:30:00,140.83,140.96,140.81,140.95,4495.0,139.5137,139.6425,139.4939,139.6326,4495.0
2025-03-28 12:40:00,140.92,140.93,140.83,140.93,4781.0,139.6029,139.6128,139.5137,139.6128,4781.0
2025-03-28 12:50:00,140.98,140.99,140.89,140.94,4617.0,139.6623,139.6722,139.5732,139.6227,4617.0
2025-03-28 13:00:00,140.97,141.13,140.95,141.13,7054.0,139.6524,139.8109,139.6326,139.8109,7054.0
2025-03-28 13:10:00,141.11,141.12,140.98,140.98,6062.0,139.7911,139.801,139.6623,139.6623,6062.0
2025-03-28 13:20:00,141.0,141.04,140.89,141.03,4425.0,139.6821,139.7218,139.5732,139.7119,4425.0
2025-03-28 13:30:00,141.03,141.16,140.97,140.98,4735.0,139.7119,139.8406,139.6524,139.6623,4735.0
2025-03-28 13:40:00,140.95,141.09,140.95,141.04,3157.0,139.6326,139.7713,139.6326,139.7218,3157.0
2025-03-28 13:50:00,141.07,141.1,141.0,141.04,4540.0,139.7515,139.7812,139.6821,139.7218,4540.0
2025-03-28 14:00:00,141.06,141.12,140.64,140.65,8447.0,139.7416,139.801,139.3255,139.3354,8447.0
2025-03-28 14:10:00,140.71,140.72,140.33,140.54,11742.0,139.3949,139.4048,139.0184,139.2264,11742.0
2025-03-28 14:20:00,140.5,140.64,140.4,140.64,6370.0,139.1868,139.3255,139.0878,139.3255,6370.0
2025-03-28 14:30:00,140.66,140.8,140.65,140.68,6623.0,139.3453,139.484,139.3354,139.3651,6623.0
2025-03-28 14:40:00,140.74,140.81,140.65,140.78,6642.0,139.4246,139.4939,139.3354,139.4642,6642.0
2025-03-28 14:50:00,140.81,140.89,140.73,140.8,8745.0,139.4939,139.5732,139.4147,139.484,8745.0
2025-03-28 15:00:00,140.81,140.9,140.67,140.78,19583.0,139.4939,139.5831,139.3552,139.4642,19583.0
2025-03-28 15:10:00,140.78,141.1,140.78,141.04,13458.0,139.4642,139.7812,139.4642,139.7218,13458.0
2025-03-28 15:20:00,141.01,141.1,140.95,141.02,9932.0,139.6921,139.7812,139.6326,139.702,9932.0
2025-03-28 15:30:00,141.0,141.21,140.85,141.07,15991.0,139.6821,139.8902,139.5335,139.7515,15991.0
2025-03-28 15:40:00,141.06,141.22,140.89,141.22,21561.0,139.7416,139.9001,139.5732,139.9001,21561.0
2025-03-28 15:50:00,141.13,141.18,140.66,140.74,117600.0,139.8109,139.8605,139.3453,139.4246,117600.0
2025-03-31 09:30:00,141.27,142.74,141.07,142.6,53631.0,139.9496,141.4059,139.7515,141.2672,53631.0
2025-03-31 09:40:00,142.59,142.73,142.15,142.21,13078.0,141.2573,141.396,140.8214,140.8808,13078.0
2025-03-31 09:50:00,142.36,142.36,141.59,141.59,17101.0,141.0294,141.0294,140.2666,140.2666,17101.0
2025-03-31 10:00:00,141.68,142.15,141.47,141.55,36852.0,140.3558,140.8214,140.1478,140.227,36852.0
2025-03-31 10:10:00,141.56,141.58,141.26,141.58,28355.0,140.2369,140.2567,139.9397,140.2567,28355.0
2025-03-31 10:20:00,141.47,142.29,141.46,142.25,25244.0,140.1478,140.9601,140.1378,140.9205,25244.0
2025-03-31 10:30:00,142.25,142.35,141.92,142.28,29501.0,140.9205,141.0195,140.5935,140.9502,29501.0
2025-03-31 10:40:00,142.26,142.55,142.1,142.44,20463.0,140.9304,141.2177,140.7719,141.1087,20463.0
2025-03-31 10:50:00,142.56,142.67,142.35,142.62,8348.0,141.2276,141.3365,141.0195,141.287,8348.0
2025-03-31 11:00:00,142.52,142.72,142.47,142.56,10931.0,141.1879,141.3861,141.1384,141.2276,10931.0
2025-03-31 11:10:00,142.55,142.72,142.46,142.46,10825.0,141.2177,141.3861,141.1285,141.1285,10825.0
2025-03-31 11:20:00,142.42,142.48,142.07,142.16,9905.0,141.0889,141.1483,140.7421,140.8313,9905.0
2025-03-31 11:30:00,142.16,142.2,141.87,142.01,9344.0,140.8313,140.8709,140.544,140.6827,9344.0
2025-03-31 11:40:00,142.02,142.05,141.83,141.86,7463.0,140.6926,140.7223,140.5044,140.5341,7463.0
2025-03-31 11:50:00,141.9,141.9,141.62,141.85,8440.0,140.5737,140.5737,140.2964,140.5242,8440.0
2025-03-31 12:00:00,141.89,141.91,141.7,141.78,27270.0,140.5638,140.5836,140.3756,140.4549,27270.0
2025-03-31 12:10:00,141.74,141.86,141.66,141.74,6169.0,140.4152,140.5341,140.336,140.4152,6169.0
2025-03-31 12:20:00,141.76,141.82,141.42,141.43,8138.0,140.435,140.4945,140.0982,140.1081,8138.0
2025-03-31 12:30:00,141.46,141.54,141.38,141.44,12573.0,140.1378,140.2171,140.0586,140.118,12573.0
2025-03-31 12:40:00,141.41,141.62,141.37,141.52,5929.0,140.0883,140.2964,140.0487,140.1973,5929.0
2025-03-31 12:50:00,141.55,141.65,141.49,141.59,4935.0,140.227,140.3261,140.1676,140.2666,4935.0
2025-03-31 13:00:00,141.59,141.67,141.47,141.63,6685.0,140.2666,140.3459,140.1478,140.3063,6685.0
2025-03-31 13:10:00,141.62,141.75,141.57,141.58,14101.0,140.2964,140.4251,140.2468,140.2567,14101.0
2025-03-31 13:20:00,141.57,141.61,141.42,141.52,7637.0,140.2468,140.2864,140.0982,140.1973,7637.0
2025-03-31 13:30:00,141.55,141.56,141.43,141.48,5854.0,140.227,140.2369,140.1081,140.1577,5854.0
2025-03-31 13:40:00,141.48,141.49,141.39,141.43,14905.0,140.1577,140.1676,140.0685,140.1081,14905.0
2025-03-31 13:50:00,141.44,141.72,141.43,141.54,17023.0,140.118,140.3954,140.1081,140.2171,17023.0
2025-03-31 14:00:00,141.48,141.99,141.46,141.99,15906.0,140.1577,140.6629,140.1378,140.6629,15906.0
2025-03-31 14:10:00,142.0,142.16,141.98,142.03,8899.0,140.6728,140.8313,140.653,140.7025,8899.0
2025-03-31 14:20:00,142.04,142.07,141.9,141.96,5408.0,140.7124,140.7421,140.5737,140.6332,5408.0
2025-03-31 14:30:00,142.0,142.07,141.92,142.03,6941.0,140.6728,140.7421,140.5935,140.7025,6941.0
2025-03-31 14:40:00,142.06,142.11,142.01,142.06,7735.0,140.7322,140.7818,140.6827,140.7322,7735.0
2025-03-31 14:50:00,142.07,142.25,142.05,142.16,9544.0,140.7421,140.9205,140.7223,140.8313,9544.0
2025-03-31 15:00:00,142.2,142.54,142.2,142.44,17762.0,140.8709,141.2078,140.8709,141.1087,17762.0
2025-03-31 15:10:00,142.4,142.62,142.31,142.59,12183.0,141.0691,141.287,140.9799,141.2573,12183.0
2025-03-31 15:20:00,142.59,142.68,142.39,142.39,15649.0,141.2573,141.3464,141.0592,141.0592,15649.0
2025-03-31 15:30:00,142.37,142.54,142.26,142.29,30714.0,141.0393,141.2078,140.9304,140.9601,30714.0
2025-03-31 15:40:00,142.28,142.64,142.28,142.37,41320.0,140.9502,141.3068,140.9502,141.0393,41320.0
2025-03-31 15:50:00,142.34,142.41,142.02,142.2,136623.0,141.0096,141.079,140.6926,140.8709,136623.0
2025-04-01 09:30:00,142.86,143.13,142.13,142.77,61056.0,141.5248,141.7922,140.8016,141.4356,61056.0
2025-04-01 09:40:00,142.98,143.25,142.56,143.12,17259.0,141.6436,141.9111,141.2276,141.7823,17259.0
2025-04-01 09:50:00,143.14,143.51,142.69,142.69,28911.0,141.8021,142.1687,141.3563,141.3563,28911.0
2025-04-01 10:00:00,142.69,143.25,142.3,142.39,45928.0,141.3563,141.9111,140.97,141.0592,45928.0
2025-04-01 10:10:00,142.47,142.57,142.12,142.26,46397.0,141.1384,141.2375,140.7917,140.9304,46397.0
2025-04-01 10:20:00,142.21,142.48,142.08,142.13,32240.0,140.8808,141.1483,140.7521,140.8016,32240.0
2025-04-01 10:30:00,142.18,142.71,142.02,142.71,31375.0,140.8511,141.3762,140.6926,141.3762,31375.0
2025-04-01 10:40:00,142.67,142.88,142.52,142.75,22254.0,141.3365,141.5446,141.1879,141.4158,22254.0
2025-04-01 10:50:00,142.76,143.23,142.62,142.99,17222.0,141.4257,141.8913,141.287,141.6535,17222.0
2025-04-01 11:00:00,142.99,143.07,142.86,142.98,13065.0,141.6535,141.7328,141.5248,141.6436,13065.0
2025-04-01 11:10:00,142.91,143.04,142.53,142.62,9979.0,141.5743,141.7031,141.1978,141.287,9979.0
2025-04-01 11:20:00,142.64,142.69,142.26,142.69,8137.0,141.3068,141.3563,140.9304,141.3563,8137.0
2025-04-01 11:30:00,142.59,142.75,142.56,142.7,8795.0,141.2573,141.4158,141.2276,141.3663,8795.0
2025-04-01 11:40:00,142.78,142.86,142.69,142.8,5885.0,141.4455,141.5248,141.3563,141.4653,5885.0
2025-04-01 11:50:00,142.83,143.02,142.67,142.97,15803.0,141.495,141.6833,141.3365,141.6337,15803.0
2025-04-01 12:00:00,142.97,143.16,142.88,143.04,6816.0,141.6337,141.822,141.5446,141.7031,6816.0
2025-04-01 12:10:00,143.0,143.25,142.93,143.06,15835.0,141.6635,141.9111,141.5941,141.7229,15835.0
2025-04-01 12:20:00,143.06,143.16,142.94,142.99,8682.0,141.7229,141.822,141.604,141.6535,8682.0
2025-04-01 12:30:00,142.96,142.99,142.77,142.85,16560.0,141.6238,141.6535,141.4356,141.5149,16560.0
2025-04-01 12:40:00,142.83,142.91,142.72,142.72,17566.0,141.495,141.5743,141.3861,141.3861,17566.0
2025-04-01 12:50:00,142.77,142.86,142.71,142.81,11457.0,141.4356,141.5248,141.3762,141.4752,11457.0
2025-04-01 13:00:00,142.81,142.95,142.73,142.95,11637.0,141.4752,141.6139,141.396,141.6139,11637.0
2025-04-01 13:10:00,142.96,143.06,142.87,142.88,8033.0,141.6238,141.7229,141.5347,141.5446,8033.0
2025-04-01 13:20:00,142.93,142.93,142.51,142.6,9823.0,141.5941,141.5941,141.178,141.2672,9823.0
2025-04-01 13:30:00,142.68,142.76,142.49,142.64,8332.0,141.3464,141.4257,141.1582,141.3068,8332.0
2025-04-01 13:40:00,142.65,142.65,142.51,142.56,14719.0,141.3167,141.3167,141.178,141.2276,14719.0
2025-04-01 13:50:00,142.59,142.73,142.53,142.64,11693.0,141.2573,141.396,141.1978,141.3068,11693.0
2025-04-01 14:00:00,142.67,142.78,142.52,142.78,11674.0,141.3365,141.4455,141.1879,141.4455,11674.0
2025-04-01 14:10:00,142.78,142.85,142.64,142.81,13469.0,141.4455,141.5149,141.3068,141.4752,13469.0
2025-04-01 14:20:00,142.83,142.85,142.73,142.82,11547.0,141.495,141.5149,141.396,141.4851,11547.0
2025-04-01 14:30:00,142.84,142.84,142.57,142.75,12798.0,141.5049,141.5049,141.2375,141.4158,12798.0
2025-04-01 14:40:00,142.7,142.79,142.63,142.65,23875.0,141.3663,141.4554,141.2969,141.3167,23875.0
2025-04-01 14:50:00,142.66,142.66,142.36,142.63,15519.0,141.3266,141.3266,141.0294,141.2969,15519.0
2025-04-01 15:00:00,142.59,142.63,142.48,142.53,11923.0,141.2573,141.2969,141.1483,141.1978,11923.0
2025-04-01 15:10:00,142.5,142.65,142.42,142.5,12946.0,141.1681,141.3167,141.0889,141.1681,12946.0
2025-04-01 15:20:00,142.49,142.64,142.48,142.58,11095.0,141.1582,141.3068,141.1483,141.2474,11095.0
2025-04-01 15:30:00,142.58,142.87,142.58,142.84,15707.0,141.2474,141.5347,141.2474,141.5049,15707.0
2025-04-01 15:40:00,142.85,143.05,142.78,143.05,17703.0,141.5149,141.713,141.4455,141.713,17703.0
2025-04-01 15:50:00,143.05,143.29,142.9,143.03,154383.0,141.713,141.9507,141.5644,141.6932,154383.0
2025-04-02 09:30:00,142.97,143.75,142.09,142.75,61335.0,141.6337,142.4064,140.762,141.4158,61335.0
2025-04-02 09:40:00,142.75,143.0,141.92,141.96,24374.0,141.4158,141.6635,140.5935,140.6332,24374.0
2025-04-02 09:50:00,141.9,142.14,141.56,142.14,11623.0,140.5737,140.8115,140.2369,140.8115,11623.0
2025-04-02 10:00:00,142.14,142.41,141.76,142.41,12074.0,140.8115,141.079,140.435,141.079,12074.0
2025-04-02 10:10:00,142.42,142.55,142.3,142.49,7760.0,141.0889,141.2177,140.97,141.1582,7760.0
2025-04-02 10:20:00,142.48,142.74,142.1,142.45,26883.0,141.1483,141.4059,140.7719,141.1186,26883.0
2025-04-02 10:30:00,142.52,142.8,142.38,142.8,14580.0,141.1879,141.4653,141.0492,141.4653,14580.0
2025-04-02 10:40:00,142.75,142.75,142.42,142.56,18672.0,141.4158,141.4158,141.0889,141.2276,18672.0
2025-04-02 10:50:00,142.56,142.91,142.56,142.81,13429.0,141.2276,141.5743,141.2276,141.4752,13429.0
2025-04-02 11:00:00,142.73,142.85,142.6,142.64,10842.0,141.396,141.5149,141.2672,141.3068,10842.0
2025-04-02 11:10:00,142.64,142.81,142.61,142.68,11516.0,141.3068,141.4752,141.2771,141.3464,11516.0
2025-04-02 11:20:00,142.62,142.64,142.34,142.6,18432.0,141.287,141.3068,141.0096,141.2672,18432.0
2025-04-02 11:30:00,142.6,142.74,142.35,142.4,9626.0,141.2672,141.4059,141.0195,141.0691,9626.0
2025-04-02 11:40:00,142.35,142.35,141.96,142.13,10579.0,141.0195,141.0195,140.6332,140.8016,10579.0
2025-04-02 11:50:00,142.11,142.21,141.9,141.91,63187.0,140.7818,140.8808,140.5737,140.5836,63187.0
2025-04-02 12:00:00,141.97,142.12,141.94,142.12,21715.0,140.6431,140.7917,140.6134,140.7917,21715.0
2025-04-02 12:10:00,142.11,142.11,141.81,141.81,43622.0,140.7818,140.7818,140.4846,140.4846,43622.0
2025-04-02 12:20:00,141.84,141.92,141.75,141.81,12301.0,140.5143,140.5935,140.4251,140.4846,12301.0
2025-04-02 12:30:00,141.81,142.06,141.79,142.04,18862.0,140.4846,140.7322,140.4648,140.7124,18862.0
2025-04-02 12:40:00,142.02,142.15,141.97,142.05,15877.0,140.6926,140.8214,140.6431,140.7223,15877.0
2025-04-02 12:50:00,142.13,142.3,142.06,142.19,7825.0,140.8016,140.97,140.7322,140.861,7825.0
2025-04-02 13:00:00,142.2,142.23,142.04,142.08,10107.0,140.8709,140.9006,140.7124,140.7521,10107.0
2025-04-02 13:10:00,142.11,142.12,141.91,141.97,16845.0,140.7818,140.7917,140.5836,140.6431,16845.0
2025-04-02 13:20:00,141.97,142.2,141.97,142.11,16180.0,140.6431,140.8709,140.6431,140.7818,16180.0
2025-04-02 13:30:00,142.11,142.26,142.11,142.26,8454.0,140.7818,140.9304,140.7818,140.9304,8454.0
2025-04-02 13:40:00,142.27,142.27,142.06,142.08,17203.0,140.9403,140.9403,140.7322,140.7521,17203.0
2025-04-02 13:50:00,142.07,142.21,141.96,142.21,18238.0,140.7421,140.8808,140.6332,140.8808,18238.0
2025-04-02 14:00:00,142.18,142.31,142.14,142.31,9888.0,140.8511,140.9799,140.8115,140.9799,9888.0
2025-04-02 14:10:00,142.26,142.37,142.24,142.29,44234.0,140.9304,141.0393,140.9106,140.9601,44234.0
2025-04-02 14:20:00,142.34,142.41,142.23,142.37,34771.0,141.0096,141.079,140.9006,141.0393,34771.0
2025-04-02 14:30:00,142.38,142.4,142.2,142.4,19017.0,141.0492,141.0691,140.8709,141.0691,19017.0
2025-04-02 14:40:00,142.4,142.52,142.36,142.47,17040.0,141.0691,141.1879,141.0294,141.1384,17040.0
2025-04-02 14:50:00,142.46,142.47,142.28,142.3,16567.0,141.1285,141.1384,140.9502,140.97,16567.0
2025-04-02 15:00:00,142.31,142.51,142.23,142.51,22441.0,140.9799,141.178,140.9006,141.178,22441.0
2025-04-02 15:10:00,142.51,142.51,142.36,142.43,14344.0,141.178,141.178,141.0294,141.0988,14344.0
2025-04-02 15:20:00,142.46,142.46,142.32,142.4,23521.0,141.1285,141.1285,140.9898,141.0691,23521.0
2025-04-02 15:30:00,142.4,142.67,142.39,142.6,23384.0,141.0691,141.3365,141.0592,141.2672,23384.0
2025-04-02 15:40:00,142.6,142.88,142.59,142.86,31686.0,141.2672,141.5446,141.2573,141.5248,31686.0
2025-04-02 15:50:00,142.82,143.1,142.74,142.9,164035.0,141.4851,141.7625,141.4059,141.5644,164035.0
2025-04-03 09:30:00,145.0,146.65,144.76,146.4,165378.0,143.6448,145.2793,143.407,145.0317,165378.0
2025-04-03 09:40:00,146.64,147.12,146.25,146.43,52364.0,145.2694,145.7449,144.8831,145.0614,52364.0
2025-04-03 09:50:00,146.41,146.52,145.43,145.43,43152.0,145.0416,145.1506,144.0707,144.0707,43152.0
2025-04-03 10:00:00,145.33,145.6,144.44,144.6,26135.0,143.9717,144.2392,143.09,143.2485,26135.0
2025-04-03 10:10:00,144.65,144.8,144.44,144.74,53212.0,143.298,143.4466,143.09,143.3872,53212.0
2025-04-03 10:20:00,144.74,145.45,144.44,145.45,46489.0,143.3872,144.0906,143.09,144.0906,46489.0
2025-04-03 10:30:00,145.3,146.15,145.15,145.91,51459.0,143.942,144.784,143.7934,144.5463,51459.0
2025-04-03 10:40:00,145.91,146.23,145.76,146.08,40711.0,144.5463,144.8633,144.3977,144.7147,40711.0
2025-04-03 10:50:00,146.04,146.26,145.74,145.9,25369.0,144.675,144.893,144.3778,144.5363,25369.0
2025-04-03 11:00:00,145.86,146.2,145.54,146.17,39075.0,144.4967,144.8335,144.1797,144.8038,39075.0
2025-04-03 11:10:00,146.18,146.37,146.01,146.37,21783.0,144.8137,145.002,144.6453,145.002,21783.0
2025-04-03 11:20:00,146.31,146.47,145.8,146.13,32986.0,144.9425,145.101,144.4373,144.7642,32986.0
2025-04-03 11:30:00,146.06,146.35,145.87,146.35,16284.0,144.6949,144.9821,144.5066,144.9821,16284.0
2025-04-03 11:40:00,146.37,146.4,145.98,145.99,19238.0,145.002,145.0317,144.6156,144.6255,19238.0
2025-04-03 11:50:00,145.99,146.07,145.8,145.82,23626.0,144.6255,144.7048,144.4373,144.4571,23626.0
2025-04-03 12:00:00,145.87,145.99,145.56,145.66,32774.0,144.5066,144.6255,144.1995,144.2986,32774.0
2025-04-03 12:10:00,145.6,145.79,145.46,145.69,13866.0,144.2392,144.4274,144.1005,144.3283,13866.0
2025-04-03 12:20:00,145.67,145.89,145.64,145.75,8379.0,144.3085,144.5264,144.2788,144.3877,8379.0
2025-04-03 12:30:00,145.76,145.77,145.56,145.61,18152.0,144.3977,144.4076,144.1995,144.2491,18152.0
2025-04-03 12:40:00,145.68,145.71,145.46,145.6,13685.0,144.3184,144.3481,144.1005,144.2392,13685.0
2025-04-03 12:50:00,145.6,145.65,145.22,145.44,36001.0,144.2392,144.2887,143.8627,144.0806,36001.0
2025-04-03 13:00:00,145.39,145.39,145.15,145.26,7873.0,144.0311,144.0311,143.7934,143.9023,7873.0
2025-04-03 13:10:00,145.21,145.45,145.15,145.32,17314.0,143.8528,144.0906,143.7934,143.9618,17314.0
2025-04-03 13:20:00,145.28,145.36,145.19,145.27,33426.0,143.9221,144.0014,143.833,143.9122,33426.0
2025-04-03 13:30:00,145.28,145.4,145.22,145.28,12592.0,143.9221,144.041,143.8627,143.9221,12592.0
2025-04-03 13:40:00,145.34,145.6,145.28,145.43,13607.0,143.9816,144.2392,143.9221,144.0707,13607.0
2025-04-03 13:50:00,145.49,145.56,145.27,145.33,9893.0,144.1302,144.1995,143.9122,143.9717,9893.0
2025-04-03 14:00:00,145.39,145.49,145.29,145.37,17060.0,144.0311,144.1302,143.932,144.0113,17060.0
2025-04-03 14:10:00,145.41,145.67,145.38,145.64,11671.0,144.0509,144.3085,144.0212,144.2788,11671.0
2025-04-03 14:20:00,145.62,145.8,145.62,145.78,12916.0,144.259,144.4373,144.259,144.4175,12916.0
2025-04-03 14:30:00,145.82,145.83,145.61,145.71,14256.0,144.4571,144.467,144.2491,144.3481,14256.0
2025-04-03 14:40:00,145.71,145.8,145.44,145.63,14830.0,144.3481,144.4373,144.0806,144.2689,14830.0
2025-04-03 14:50:00,145.63,145.67,145.36,145.48,19134.0,144.2689,144.3085,144.0014,144.1203,19134.0
2025-04-03 15:00:00,145.52,145.81,145.52,145.78,22697.0,144.1599,144.4472,144.1599,144.4175,22697.0
2025-04-03 15:10:00,145.75,145.86,145.36,145.48,20765.0,144.3877,144.4967,144.0014,144.1203,20765.0
2025-04-03 15:20:00,145.51,145.75,145.32,145.75,22496.0,144.15,144.3877,143.9618,144.3877,22496.0
2025-04-03 15:30:00,145.7,145.8,145.59,145.62,51765.0,144.3382,144.4373,144.2292,144.259,51765.0
2025-04-03 15:40:00,145.62,145.96,145.58,145.83,48307.0,144.259,144.5958,144.2193,144.467,48307.0
2025-04-03 15:50:00,145.81,145.95,145.09,145.22,181634.0,144.4472,144.5859,143.7339,143.8627,181634.0
2025-04-04 09:30:00,145.81,147.0,145.53,145.94,77814.0,144.4472,145.6261,144.1698,144.576,77814.0
2025-04-04 09:40:00,145.94,146.9,145.4,145.4,53040.0,144.576,145.527,144.041,144.041,53040.0
2025-04-04 09:50:00,145.49,146.17,145.04,145.15,42997.0,144.1302,144.8038,143.6844,143.7934,42997.0
2025-04-04 10:00:00,145.19,145.65,144.8,145.02,50885.0,143.833,144.2887,143.4466,143.6646,50885.0
2025-04-04 10:10:00,144.93,144.98,144.13,144.28,26384.0,143.5754,143.6249,142.7829,142.9315,26384.0
2025-04-04 10:20:00,144.28,144.78,143.69,144.75,14251.0,142.9315,143.4268,142.347,143.3971,14251.0
2025-04-04 10:30:00,144.73,145.5,144.59,145.5,31327.0,143.3773,144.1401,143.2386,144.1401,31327.0
2025-04-04 10:40:00,145.49,145.49,144.8,144.96,23801.0,144.1302,144.1302,143.4466,143.6051,23801.0
2025-04-04 10:50:00,145.04,145.41,144.74,144.91,22628.0,143.6844,144.0509,143.3872,143.5556,22628.0
2025-04-04 11:00:00,144.95,144.95,144.27,144.28,20263.0,143.5952,143.5952,142.9216,142.9315,20263.0
2025-04-04 11:10:00,144.28,144.29,142.72,142.72,25383.0,142.9315,142.9414,141.3861,141.3861,25383.0
2025-04-04 11:20:00,142.78,142.82,141.6,142.2,13218.0,141.4455,141.4851,140.2765,140.8709,13218.0
2025-04-04 11:30:00,142.14,142.48,141.95,141.96,49799.0,140.8115,141.1483,140.6233,140.6332,49799.0
2025-04-04 11:40:00,142.18,142.19,141.59,141.97,18706.0,140.8511,140.861,140.2666,140.6431,18706.0
2025-04-04 11:50:00,141.97,142.27,141.73,141.96,30737.0,140.6431,140.9403,140.4053,140.6332,30737.0
2025-04-04 12:00:00,141.91,141.91,141.29,141.29,11164.0,140.5836,140.5836,139.9694,139.9694,11164.0
2025-04-04 12:10:00,141.27,141.32,140.65,141.0,17325.0,139.9496,139.9992,139.3354,139.6821,17325.0
2025-04-04 12:20:00,140.97,141.47,140.89,141.1,17373.0,139.6524,140.1478,139.5732,139.7812,17373.0
2025-04-04 12:30:00,141.12,141.39,140.89,140.97,15767.0,139.801,140.0685,139.5732,139.6524,15767.0
2025-04-04 12:40:00,141.02,141.02,140.32,140.42,20244.0,139.702,139.702,139.0085,139.1076,20244.0
2025-04-04 12:50:00,140.37,140.47,140.25,140.34,20386.0,139.058,139.1571,138.9392,139.0283,20386.0
2025-04-04 13:00:00,140.34,140.74,140.24,140.44,12417.0,139.0283,139.4246,138.9292,139.1274,12417.0
2025-04-04 13:10:00,140.44,140.46,139.88,140.24,10032.0,139.1274,139.1472,138.5726,138.9292,10032.0
2025-04-04 13:20:00,140.32,140.99,140.3,140.98,8060.0,139.0085,139.6722,138.9887,139.6623,8060.0
2025-04-04 13:30:00,140.88,141.13,140.59,140.95,21126.0,139.5633,139.8109,139.276,139.6326,21126.0
2025-04-04 13:40:00,140.94,141.08,140.44,140.47,7189.0,139.6227,139.7614,139.1274,139.1571,7189.0
2025-04-04 13:50:00,140.41,140.56,140.12,140.4,4411.0,139.0977,139.2463,138.8104,139.0878,4411.0
2025-04-04 14:00:00,140.3,140.47,140.13,140.17,16070.0,138.9887,139.1571,138.8203,138.8599,16070.0
2025-04-04 14:10:00,140.08,140.13,139.79,139.89,8544.0,138.7707,138.8203,138.4835,138.5825,8544.0
2025-04-04 14:20:00,139.89,139.89,139.19,139.46,10134.0,138.5825,138.5825,137.8891,138.1565,10134.0
2025-04-04 14:30:00,139.5,139.51,138.75,138.86,13593.0,138.1962,138.2061,137.4532,137.5621,13593.0
2025-04-04 14:40:00,138.75,139.09,138.46,139.08,17081.0,137.4532,137.79,137.1659,137.7801,17081.0
2025-04-04 14:50:00,139.08,139.42,138.9,139.34,8802.0,137.7801,138.1169,137.6018,138.0377,8802.0
2025-04-04 15:00:00,139.31,139.37,138.99,139.07,11956.0,138.0079,138.0674,137.6909,137.7702,11956.0
2025-04-04 15:10:00,139.05,139.31,138.57,138.62,78580.0,137.7504,138.0079,137.2749,137.3244,78580.0
2025-04-04 15:20:00,138.62,139.33,138.62,138.86,53741.0,137.3244,138.0278,137.3244,137.5621,53741.0
2025-04-04 15:30:00,138.92,139.53,138.84,139.12,39147.0,137.6216,138.2259,137.5423,137.8197,39147.0
2025-04-04 15:40:00,139.05,139.42,138.6,138.8,82609.0,137.7504,138.1169,137.3046,137.5027,82609.0
2025-04-04 15:50:00,138.73,138.73,137.65,137.89,192165.0,137.4334,137.4334,136.3635,136.6012,192165.0
2025-04-07 09:30:00,135.17,135.58,133.84,133.97,127407.0,133.9066,134.3128,132.5891,132.7179,127407.0
2025-04-07 09:40:00,134.05,135.42,133.62,134.91,58421.0,132.7971,134.1543,132.3711,133.6491,58421.0
2025-04-07 09:50:00,134.84,135.53,134.34,134.92,46787.0,133.5797,134.2633,133.0844,133.659,46787.0
2025-04-07 10:00:00,135.08,135.43,133.41,133.41,30735.0,133.8175,134.1642,132.1631,132.1631,30735.0
2025-04-07 10:10:00,133.6,138.11,133.6,137.66,43983.0,132.3513,136.8192,132.3513,136.3734,43983.0
2025-04-07 10:20:00,137.47,137.62,135.1,135.57,24654.0,136.1851,136.3337,133.8373,134.3029,24654.0
2025-04-07 10:30:00,135.58,135.69,134.36,134.36,17794.0,134.3128,134.4218,133.1042,133.1042,17794.0
2025-04-07 10:40:00,134.61,135.17,134.36,135.11,16983.0,133.3519,133.9066,133.1042,133.8472,16983.0
2025-04-07 10:50:00,135.29,136.12,135.17,135.86,13300.0,134.0255,134.8478,133.9066,134.5902,13300.0
2025-04-07 11:00:00,135.81,136.71,135.62,135.81,18456.0,134.5407,135.4322,134.3524,134.5407,18456.0
2025-04-07 11:10:00,135.84,135.95,134.33,135.21,25635.0,134.5704,134.6793,133.0745,133.9463,25635.0
2025-04-07 11:20:00,135.11,135.34,133.96,134.04,25832.0,133.8472,134.075,132.7079,132.7872,25832.0
2025-04-07 11:30:00,134.07,134.93,134.07,134.56,19140.0,132.8169,133.6689,132.8169,133.3023,19140.0
2025-04-07 11:40:00,134.63,135.36,134.63,135.11,10377.0,133.3717,134.0949,133.3717,133.8472,10377.0
2025-04-07 11:50:00,135.11,135.61,135.06,135.18,13576.0,133.8472,134.3425,133.7977,133.9165,13576.0
2025-04-07 12:00:00,135.07,135.41,134.86,135.19,10242.0,133.8076,134.1444,133.5995,133.9264,10242.0
2025-04-07 12:10:00,135.12,135.15,134.5,134.52,9585.0,133.8571,133.8868,133.2429,133.2627,9585.0
2025-04-07 12:20:00,134.74,134.99,134.16,134.92,13765.0,133.4807,133.7283,132.9061,133.659,13765.0
2025-04-07 12:30:00,134.88,135.04,134.54,134.62,8577.0,133.6193,133.7779,133.2825,133.3618,8577.0
2025-04-07 12:40:00,134.73,134.73,133.99,134.35,10091.0,133.4707,133.4707,132.7377,133.0943,10091.0
2025-04-07 12:50:00,134.4,134.4,133.97,134.05,14449.0,133.1438,133.1438,132.7179,132.7971,14449.0
2025-04-07 13:00:00,134.05,134.66,133.84,134.05,24043.0,132.7971,133.4014,132.5891,132.7971,24043.0
2025-04-07 13:10:00,134.05,135.05,133.97,134.9,11436.0,132.7971,133.7878,132.7179,133.6392,11436.0
2025-04-07 13:20:00,135.08,135.47,134.74,135.41,35796.0,133.8175,134.2038,133.4807,134.1444,35796.0
2025-04-07 13:30:00,135.4,135.47,134.99,135.39,11692.0,134.1345,134.2038,133.7283,134.1246,11692.0
2025-04-07 13:40:00,135.38,135.79,135.02,135.65,11995.0,134.1147,134.5208,133.758,134.3821,11995.0
2025-04-07 13:50:00,135.74,135.89,135.4,135.57,15858.0,134.4713,134.6199,134.1345,134.3029,15858.0
2025-04-07 14:00:00,135.51,136.0,135.49,136.0,19190.0,134.2435,134.7289,134.2236,134.7289,19190.0
2025-04-07 14:10:00,136.0,136.14,135.87,136.04,18576.0,134.7289,134.8676,134.6001,134.7685,18576.0
2025-04-07 14:20:00,136.1,136.51,135.92,136.37,13006.0,134.8279,135.2341,134.6496,135.0954,13006.0
2025-04-07 14:30:00,136.48,136.66,135.51,135.57,8108.0,135.2044,135.3827,134.2435,134.3029,8108.0
2025-04-07 14:40:00,135.55,135.63,135.21,135.39,25004.0,134.2831,134.3623,133.9463,134.1246,25004.0
2025-04-07 14:50:00,135.27,135.53,135.08,135.34,14237.0,134.0057,134.2633,133.8175,134.075,14237.0
2025-04-07 15:00:00,135.34,135.6,135.12,135.14,22993.0,134.075,134.3326,133.8571,133.8769,22993.0
2025-04-07 15:10:00,135.07,135.3,134.73,135.13,24942.0,133.8076,134.0354,133.4707,133.867,24942.0
2025-04-07 15:20:00,135.11,135.32,134.49,134.55,25643.0,133.8472,134.0552,133.233,133.2924,25643.0
2025-04-07 15:30:00,134.55,135.34,134.54,135.0,50581.0,133.2924,134.075,133.2825,133.7382,50581.0
2025-04-07 15:40:00,134.97,135.0,134.43,134.8,36904.0,133.7085,133.7382,133.1736,133.5401,36904.0
2025-04-07 15:50:00,134.68,134.79,134.17,134.52,206483.0,133.4212,133.5302,132.916,133.2627,206483.0
2025-04-08 09:30:00,136.59,136.68,135.01,135.06,61559.0,135.3134,135.4025,133.7481,133.7977,61559.0
2025-04-08 09:40:00,135.22,135.94,134.61,135.92,32008.0,133.9562,134.6694,133.3519,134.6496,32008.0
2025-04-08 09:50:00,136.14,136.6,135.27,136.42,35666.0,134.8676,135.3233,134.0057,135.145,35666.0
2025-04-08 10:00:00,136.39,136.63,136.03,136.56,25820.0,135.1152,135.353,134.7586,135.2836,25820.0
2025-04-08 10:10:00,136.63,136.63,136.05,136.33,25152.0,135.353,135.353,134.7784,135.0558,25152.0
2025-04-08 10:20:00,136.2,136.28,135.84,136.02,9489.0,134.927,135.0063,134.5704,134.7487,9489.0
2025-04-08 10:30:00,135.99,136.39,135.91,135.98,18414.0,134.719,135.1152,134.6397,134.7091,18414.0
2025-04-08 10:40:00,135.95,136.09,135.35,135.73,51749.0,134.6793,134.818,134.085,134.4614,51749.0
2025-04-08 10:50:00,135.92,136.16,135.59,135.64,8778.0,134.6496,134.8874,134.3227,134.3722,8778.0
2025-04-08 11:00:00,135.76,136.19,135.46,136.09,10901.0,134.4911,134.9171,134.1939,134.818,10901.0
2025-04-08 11:10:00,136.13,136.52,135.62,136.52,27887.0,134.8577,135.244,134.3524,135.244,27887.0
2025-04-08 11:20:00,136.5,136.5,135.59,135.74,59668.0,135.2242,135.2242,134.3227,134.4713,59668.0
2025-04-08 11:30:00,135.81,136.54,135.68,136.28,15147.0,134.5407,135.2638,134.4119,135.0063,15147.0
2025-04-08 11:40:00,136.28,136.45,135.79,135.89,17453.0,135.0063,135.1747,134.5208,134.6199,17453.0
2025-04-08 11:50:00,135.89,136.42,135.84,136.42,5763.0,134.6199,135.145,134.5704,135.145,5763.0
2025-04-08 12:00:00,136.39,136.59,136.27,136.33,7371.0,135.1152,135.3134,134.9964,135.0558,7371.0
2025-04-08 12:10:00,136.38,136.49,136.1,136.26,16022.0,135.1053,135.2143,134.8279,134.9864,16022.0
2025-04-08 12:20:00,136.28,136.41,136.05,136.41,8972.0,135.0063,135.135,134.7784,135.135,8972.0
2025-04-08 12:30:00,136.41,136.63,135.89,136.0,20633.0,135.135,135.353,134.6199,134.7289,20633.0
2025-04-08 12:40:00,136.04,136.04,135.66,135.78,9475.0,134.7685,134.7685,134.3921,134.5109,9475.0
2025-04-08 12:50:00,135.89,135.91,135.3,135.46,45324.0,134.6199,134.6397,134.0354,134.1939,45324.0
2025-04-08 13:00:00,135.45,135.45,134.8,134.97,12907.0,134.184,134.184,133.5401,133.7085,12907.0
2025-04-08 13:10:00,134.89,135.13,134.68,134.83,21198.0,133.6293,133.867,133.4212,133.5698,21198.0
2025-04-08 13:20:00,134.79,134.79,134.08,134.11,7810.0,133.5302,133.5302,132.8268,132.8565,7810.0
2025-04-08 13:30:00,134.16,134.48,133.97,134.48,33891.0,132.9061,133.2231,132.7179,133.2231,33891.0
2025-04-08 13:40:00,134.45,134.8,134.24,134.34,8503.0,133.1934,133.5401,132.9853,133.0844,8503.0
2025-04-08 13:50:00,134.27,134.35,133.99,134.28,15320.0,133.015,133.0943,132.7377,133.025,15320.0
2025-04-08 14:00:00,134.3,134.3,133.92,133.99,11494.0,133.0448,133.0448,132.6683,132.7377,11494.0
2025-04-08 14:10:00,134.0,134.01,133.62,133.81,11549.0,132.7476,132.7575,132.3711,132.5593,11549.0
2025-04-08 14:20:00,133.81,134.11,133.8,133.87,37052.0,132.5593,132.8565,132.5494,132.6188,37052.0
2025-04-08 14:30:00,133.98,134.56,133.96,134.21,26375.0,132.7278,133.3023,132.7079,132.9556,26375.0
2025-04-08 14:40:00,134.24,134.47,133.91,134.47,18006.0,132.9853,133.2132,132.6584,133.2132,18006.0
2025-04-08 14:50:00,134.48,134.89,134.37,134.52,23287.0,133.2231,133.6293,133.1141,133.2627,23287.0
2025-04-08 15:00:00,134.53,134.73,134.11,134.12,34634.0,133.2726,133.4707,132.8565,132.8664,34634.0
2025-04-08 15:10:00,134.13,134.51,134.13,134.29,20104.0,132.8764,133.2528,132.8764,133.0349,20104.0
2025-04-08 15:20:00,134.3,134.52,134.08,134.29,48432.0,133.0448,133.2627,132.8268,133.0349,48432.0
2025-04-08 15:30:00,134.3,134.3,132.63,132.63,41282.0,133.0448,133.0448,131.3904,131.3904,41282.0
2025-04-08 15:40:00,132.65,133.01,132.24,132.24,51666.0,131.4102,131.7668,131.004,131.004,51666.0
2025-04-08 15:50:00,132.35,133.54,132.27,133.33,289957.0,131.113,132.2919,131.0337,132.0838,289957.0
2025-04-09 09:30:00,131.85,132.78,131.59,132.5,35213.0,130.6177,131.539,130.3601,131.2616,35213.0
2025-04-09 09:40:00,132.79,133.54,132.15,132.9,12195.0,131.5489,132.2919,130.9149,131.6579,12195.0
2025-04-09 09:50:00,132.74,133.23,132.68,132.74,23590.0,131.4993,131.9848,131.4399,131.4993,23590.0
2025-04-09 10:00:00,132.84,133.07,132.09,132.19,7571.0,131.5984,131.8263,130.8554,130.9545,7571.0
2025-04-09 10:10:00,132.28,132.45,131.78,131.88,18200.0,131.0436,131.2121,130.5483,130.6474,18200.0
2025-04-09 10:20:00,131.88,132.88,131.51,132.84,14245.0,130.6474,131.638,130.2808,131.5984,14245.0
2025-04-09 10:30:00,132.77,133.1,132.34,132.41,17737.0,131.5291,131.856,131.1031,131.1724,17737.0
2025-04-09 10:40:00,132.5,132.63,132.15,132.27,10570.0,131.2616,131.3904,130.9149,131.0337,10570.0
2025-04-09 10:50:00,132.33,132.71,132.19,132.29,29728.0,131.0932,131.4696,130.9545,131.0536,29728.0
2025-04-09 11:00:00,132.28,132.48,132.02,132.26,9620.0,131.0436,131.2418,130.7861,131.0238,9620.0
2025-04-09 11:10:00,132.22,132.9,132.22,132.86,8719.0,130.9842,131.6579,130.9842,131.6182,8719.0
2025-04-09 11:20:00,132.91,133.37,132.84,132.99,15282.0,131.6678,132.1235,131.5984,131.747,15282.0
2025-04-09 11:30:00,132.97,133.04,132.36,132.49,6818.0,131.7272,131.7965,131.1229,131.2517,6818.0
2025-04-09 11:40:00,132.5,132.5,132.03,132.25,21977.0,131.2616,131.2616,130.796,131.0139,21977.0
2025-04-09 11:50:00,132.22,132.27,131.95,132.07,12961.0,130.9842,131.0337,130.7167,130.8356,12961.0
2025-04-09 12:00:00,132.05,132.45,131.89,132.39,8984.0,130.8158,131.2121,130.6573,131.1526,8984.0
2025-04-09 12:10:00,132.5,132.85,132.45,132.69,18843.0,131.2616,131.6083,131.2121,131.4498,18843.0
2025-04-09 12:20:00,132.75,133.11,132.68,132.9,15349.0,131.5093,131.8659,131.4399,131.6579,15349.0
2025-04-09 12:30:00,132.91,133.01,132.81,132.85,9168.0,131.6678,131.7668,131.5687,131.6083,9168.0
2025-04-09 12:40:00,132.84,133.06,132.59,133.05,8946.0,131.5984,131.8164,131.3507,131.8064,8946.0
2025-04-09 12:50:00,133.18,133.4,133.05,133.18,12127.0,131.9352,132.1532,131.8064,131.9352,12127.0
2025-04-09 13:00:00,133.25,133.93,133.17,133.31,30651.0,132.0046,132.6782,131.9253,132.064,30651.0
2025-04-09 13:10:00,133.3,135.45,132.89,135.0,27297.0,132.0541,134.184,131.6479,133.7382,27297.0
2025-04-09 13:20:00,134.9,137.65,134.58,136.38,41875.0,133.6392,136.3635,133.3221,135.1053,41875.0
2025-04-09 13:30:00,136.42,137.37,135.93,135.96,26213.0,135.145,136.0861,134.6595,134.6893,26213.0
2025-04-09 13:40:00,135.79,137.03,135.47,136.59,46771.0,134.5208,135.7493,134.2038,135.3134,46771.0
2025-04-09 13:50:00,136.44,136.97,135.47,135.97,21402.0,135.1648,135.6898,134.2038,134.6992,21402.0
2025-04-09 14:00:00,136.0,136.48,134.97,135.53,26945.0,134.7289,135.2044,133.7085,134.2633,26945.0
2025-04-09 14:10:00,135.39,135.71,134.39,134.5,25939.0,134.1246,134.4416,133.1339,133.2429,25939.0
2025-04-09 14:20:00,134.46,134.92,134.4,134.71,10292.0,133.2033,133.659,133.1438,133.4509,10292.0
2025-04-09 14:30:00,134.56,134.8,133.7,133.7,25941.0,133.3023,133.5401,132.4504,132.4504,25941.0
2025-04-09 14:40:00,133.67,134.09,133.35,134.05,27767.0,132.4207,132.8367,132.1036,132.7971,27767.0
2025-04-09 14:50:00,134.05,134.51,133.55,133.65,28533.0,132.7971,133.2528,132.3018,132.4008,28533.0
2025-04-09 15:00:00,133.54,134.9,133.4,134.44,38889.0,132.2919,133.6392,132.1532,133.1835,38889.0
2025-04-09 15:10:00,134.44,134.65,133.82,133.9,44089.0,133.1835,133.3915,132.5693,132.6485,44089.0
2025-04-09 15:20:00,133.83,134.57,133.81,134.35,36340.0,132.5792,133.3122,132.5593,133.0943,36340.0
2025-04-09 15:30:00,134.46,134.85,133.97,134.11,55306.0,133.2033,133.5896,132.7179,132.8565,55306.0
2025-04-09 15:40:00,134.04,134.73,133.8,134.56,59940.0,132.7872,133.4707,132.5494,133.3023,59940.0
2025-04-09 15:50:00,134.49,135.42,134.43,135.15,238781.0,133.233,134.1543,133.1736,133.8868,238781.0
2025-04-10 09:30:00,135.36,136.77,135.15,136.16,45622.0,134.0949,135.4917,133.8868,134.8874,45622.0
2025-04-10 09:40:00,136.16,137.47,135.9,137.17,20861.0,134.8874,136.1851,134.6298,135.8879,20861.0
2025-04-10 09:50:00,137.27,137.58,136.76,137.19,18151.0,135.987,136.2941,135.4818,135.9078,18151.0
2025-04-10 10:00:00,137.0,137.13,136.58,136.76,13381.0,135.7195,135.8483,135.3035,135.4818,13381.0
2025-04-10 10:10:00,136.69,136.84,136.53,136.63,6395.0,135.4124,135.561,135.2539,135.353,6395.0
2025-04-10 10:20:00,136.55,136.55,135.87,135.91,24553.0,135.2737,135.2737,134.6001,134.6397,24553.0
2025-04-10 10:30:00,135.88,136.52,135.84,136.43,34459.0,134.61,135.244,134.5704,135.1549,34459.0
2025-04-10 10:40:00,136.44,136.66,136.29,136.38,18655.0,135.1648,135.3827,135.0162,135.1053,18655.0
2025-04-10 10:50:00,136.37,136.73,136.2,136.3,20417.0,135.0954,135.4521,134.927,135.0261,20417.0
2025-04-10 11:00:00,136.31,136.44,136.14,136.29,15396.0,135.036,135.1648,134.8676,135.0162,15396.0
2025-04-10 11:10:00,136.31,136.44,136.09,136.09,7871.0,135.036,135.1648,134.818,134.818,7871.0
2025-04-10 11:20:00,136.08,136.27,135.98,136.18,6950.0,134.8081,134.9964,134.7091,134.9072,6950.0
2025-04-10 11:30:00,136.18,136.18,135.85,136.01,26519.0,134.9072,134.9072,134.5803,134.7388,26519.0
2025-04-10 11:40:00,135.99,136.15,135.76,136.07,34530.0,134.719,134.8775,134.4911,134.7982,34530.0
2025-04-10 11:50:00,136.06,136.35,135.78,135.9,34469.0,134.7883,135.0756,134.5109,134.6298,34469.0
2025-04-10 12:00:00,135.96,135.96,135.35,135.74,16291.0,134.6893,134.6893,134.085,134.4713,16291.0
2025-04-10 12:10:00,135.66,135.72,135.35,135.35,24886.0,134.3921,134.4515,134.085,134.085,24886.0
2025-04-10 12:20:00,135.35,135.71,134.79,135.25,50637.0,134.085,134.4416,133.5302,133.9859,50637.0
2025-04-10 12:30:00,135.22,136.74,135.21,136.62,17002.0,133.9562,135.462,133.9463,135.3431,17002.0
2025-04-10 12:40:00,136.62,136.62,135.8,136.34,12581.0,135.3431,135.3431,134.5307,135.0657,12581.0
2025-04-10 12:50:00,136.34,136.48,135.99,136.13,9917.0,135.0657,135.2044,134.719,134.8577,9917.0
2025-04-10 13:00:00,136.19,137.12,135.96,136.0,17579.0,134.9171,135.8384,134.6893,134.7289,17579.0
2025-04-10 13:10:00,135.87,135.95,135.33,135.55,9970.0,134.6001,134.6793,134.0651,134.2831,9970.0
2025-04-10 13:20:00,135.69,136.18,135.24,136.15,18642.0,134.4218,134.9072,133.976,134.8775,18642.0
2025-04-10 13:30:00,136.04,136.36,135.82,135.9,13946.0,134.7685,135.0855,134.5506,134.6298,13946.0
2025-04-10 13:40:00,135.94,137.35,135.82,137.06,30098.0,134.6694,136.0663,134.5506,135.779,30098.0
2025-04-10 13:50:00,137.06,137.42,136.8,137.09,37067.0,135.779,136.1356,135.5214,135.8087,37067.0
2025-04-10 14:00:00,137.09,137.96,137.05,137.1,35351.0,135.8087,136.6706,135.7691,135.8186,35351.0
2025-04-10 14:10:00,137.16,137.41,136.8,137.41,12178.0,135.878,136.1257,135.5214,136.1257,12178.0
2025-04-10 14:20:00,137.25,138.05,137.25,137.87,33704.0,135.9672,136.7597,135.9672,136.5814,33704.0
2025-04-10 14:30:00,137.86,138.37,137.5,137.7,16539.0,136.5715,137.0767,136.2149,136.413,16539.0
2025-04-10 14:40:00,137.71,138.36,137.47,137.85,17170.0,136.4229,137.0668,136.1851,136.5616,17170.0
2025-04-10 14:50:00,137.8,138.06,137.37,137.6,16537.0,136.5121,136.7696,136.0861,136.3139,16537.0
2025-04-10 15:00:00,137.67,138.38,137.65,137.88,21657.0,136.3833,137.0866,136.3635,136.5913,21657.0
2025-04-10 15:10:00,137.87,138.44,137.85,138.23,39610.0,136.5814,137.1461,136.5616,136.938,39610.0
2025-04-10 15:20:00,138.3,138.84,137.63,137.75,23545.0,137.0074,137.5423,136.3436,136.4625,23545.0
2025-04-10 15:30:00,137.68,138.35,137.19,137.37,38581.0,136.3932,137.0569,135.9078,136.0861,38581.0
2025-04-10 15:40:00,137.39,137.64,136.66,137.11,48604.0,136.1059,136.3535,135.3827,135.8285,48604.0
2025-04-10 15:50:00,137.19,137.82,137.15,137.43,159291.0,135.9078,136.5319,135.8681,136.1455,159291.0
2025-04-11 09:30:00,136.71,137.51,135.97,137.47,40347.0,135.4322,136.2248,134.6992,136.1851,40347.0
2025-04-11 09:40:00,137.28,138.09,136.46,137.82,23126.0,135.9969,136.7993,135.1846,136.5319,23126.0
2025-04-11 09:50:00,137.81,138.1,137.61,137.65,17989.0,136.522,136.8093,136.3238,136.3635,17989.0
2025-04-11 10:00:00,137.78,138.65,137.39,138.59,31937.0,136.4922,137.3541,136.1059,137.2947,31937.0
2025-04-11 10:10:00,138.46,139.19,138.25,139.03,18268.0,137.1659,137.8891,136.9578,137.7306,18268.0
2025-04-11 10:20:00,138.97,139.05,138.49,138.73,31635.0,137.6711,137.7504,137.1956,137.4334,31635.0
2025-04-11 10:30:00,138.79,139.35,138.37,138.57,24517.0,137.4928,138.0476,137.0767,137.2749,24517.0
2025-04-11 10:40:00,138.49,138.8,138.43,138.47,13121.0,137.1956,137.5027,137.1362,137.1758,13121.0
2025-04-11 10:50:00,138.47,138.78,138.11,138.41,12955.0,137.1758,137.4829,136.8192,137.1164,12955.0
2025-04-11 11:00:00,138.27,138.84,137.82,138.08,22297.0,136.9777,137.5423,136.5319,136.7894,22297.0
2025-04-11 11:10:00,138.06,138.33,137.88,138.05,20242.0,136.7696,137.0371,136.5913,136.7597,20242.0
2025-04-11 11:20:00,137.96,138.06,137.7,138.06,43326.0,136.6706,136.7696,136.413,136.7696,43326.0
2025-04-11 11:30:00,138.05,138.41,137.7,138.35,26274.0,136.7597,137.1164,136.413,137.0569,26274.0
2025-04-11 11:40:00,138.36,138.4,138.08,138.33,15492.0,137.0668,137.1064,136.7894,137.0371,15492.0
2025-04-11 11:50:00,138.33,138.66,138.33,138.66,10792.0,137.0371,137.364,137.0371,137.364,10792.0
2025-04-11 12:00:00,138.65,138.89,138.61,138.89,5920.0,137.3541,137.5919,137.3145,137.5919,5920.0
2025-04-11 12:10:00,138.89,139.34,138.86,139.25,10085.0,137.5919,138.0377,137.5621,137.9485,10085.0
2025-04-11 12:20:00,139.21,139.45,139.21,139.21,13768.0,137.9089,138.1466,137.9089,137.9089,13768.0
2025-04-11 12:30:00,139.3,139.63,139.21,139.62,22619.0,137.998,138.3249,137.9089,138.315,22619.0
2025-04-11 12:40:00,139.54,140.04,139.31,140.04,14101.0,138.2358,138.7311,138.0079,138.7311,14101.0
2025-04-11 12:50:00,139.98,140.01,139.8,139.86,7084.0,138.6717,138.7014,138.4934,138.5528,7084.0
2025-04-11 13:00:00,139.89,140.03,139.68,139.92,10210.0,138.5825,138.7212,138.3745,138.6122,10210.0
2025-04-11 13:10:00,139.84,139.95,139.66,139.75,7135.0,138.533,138.642,138.3547,138.4438,7135.0
2025-04-11 13:20:00,139.65,139.88,139.41,139.53,7934.0,138.3448,138.5726,138.107,138.2259,7934.0
2025-04-11 13:30:00,139.44,140.06,139.44,139.99,8530.0,138.1367,138.7509,138.1367,138.6816,8530.0
2025-04-11 13:40:00,140.13,140.72,140.13,140.26,10988.0,138.8203,139.4048,138.8203,138.9491,10988.0
2025-04-11 13:50:00,140.19,140.37,139.92,140.06,6101.0,138.8797,139.058,138.6122,138.7509,6101.0
2025-04-11 14:00:00,140.08,140.23,139.71,139.8,9594.0,138.7707,138.9193,138.4042,138.4934,9594.0
2025-04-11 14:10:00,139.75,139.89,139.41,139.71,13334.0,138.4438,138.5825,138.107,138.4042,13334.0
2025-04-11 14:20:00,139.61,140.09,139.6,139.87,6949.0,138.3051,138.7807,138.2952,138.5627,6949.0
2025-04-11 14:30:00,139.85,140.11,139.7,139.76,10012.0,138.5429,138.8005,138.3943,138.4537,10012.0
2025-04-11 14:40:00,139.72,139.92,139.64,139.84,6950.0,138.4141,138.6122,138.3349,138.533,6950.0
2025-04-11 14:50:00,139.81,139.91,139.5,139.5,6747.0,138.5033,138.6023,138.1962,138.1962,6747.0
2025-04-11 15:00:00,139.53,139.96,139.53,139.84,8390.0,138.2259,138.6519,138.2259,138.533,8390.0
2025-04-11 15:10:00,139.89,139.96,139.63,139.91,9175.0,138.5825,138.6519,138.3249,138.6023,9175.0
2025-04-11 15:20:00,139.76,139.99,139.73,139.82,12373.0,138.4537,138.6816,138.424,138.5132,12373.0
2025-04-11 15:30:00,139.81,140.03,139.63,140.03,19242.0,138.5033,138.7212,138.3249,138.7212,19242.0
2025-04-11 15:40:00,140.13,140.19,139.8,139.93,31808.0,138.8203,138.8797,138.4934,138.6221,31808.0
2025-04-11 15:50:00,139.88,140.28,139.58,139.69,109607.0,138.5726,138.9689,138.2754,138.3844,109607.0
2025-04-14 09:30:00,139.83,141.0,138.63,140.34,53467.0,138.5231,139.6821,137.3343,139.0283,53467.0
2025-04-14 09:40:00,140.58,141.31,140.45,141.15,16403.0,139.2661,139.9892,139.1373,139.8307,16403.0
2025-04-14 09:50:00,141.19,141.2,140.66,140.92,15473.0,139.8704,139.8803,139.3453,139.6029,15473.0
2025-04-14 10:00:00,141.02,141.11,140.6,140.99,9921.0,139.702,139.7911,139.2859,139.6722,9921.0
2025-04-14 10:10:00,141.03,141.09,140.67,140.81,12204.0,139.7119,139.7713,139.3552,139.4939,12204.0
2025-04-14 10:20:00,140.73,141.62,140.73,141.62,8977.0,139.4147,140.2964,139.4147,140.2964,8977.0
2025-04-14 10:30:00,141.6,142.19,141.5,142.06,13118.0,140.2765,140.861,140.1775,140.7322,13118.0
2025-04-14 10:40:00,142.06,142.34,141.99,142.2,14210.0,140.7322,141.0096,140.6629,140.8709,14210.0
2025-04-14 10:50:00,142.28,142.6,142.18,142.28,41011.0,140.9502,141.2672,140.8511,140.9502,41011.0
2025-04-14 11:00:00,142.34,142.51,142.1,142.12,10002.0,141.0096,141.178,140.7719,140.7917,10002.0
2025-04-14 11:10:00,142.12,142.54,142.01,142.5,16333.0,140.7917,141.2078,140.6827,141.1681,16333.0
2025-04-14 11:20:00,142.5,142.52,142.11,142.13,11747.0,141.1681,141.1879,140.7818,140.8016,11747.0
2025-04-14 11:30:00,142.26,142.48,142.12,142.28,9177.0,140.9304,141.1483,140.7917,140.9502,9177.0
2025-04-14 11:40:00,142.25,142.52,142.11,142.33,15660.0,140.9205,141.1879,140.7818,140.9997,15660.0
2025-04-14 11:50:00,142.3,142.4,142.12,142.12,9829.0,140.97,141.0691,140.7917,140.7917,9829.0
2025-04-14 12:00:00,142.12,142.23,142.0,142.15,25713.0,140.7917,140.9006,140.6728,140.8214,25713.0
2025-04-14 12:10:00,142.15,142.42,142.03,142.34,7047.0,140.8214,141.0889,140.7025,141.0096,7047.0
2025-04-14 12:20:00,142.2,142.44,141.94,142.26,5976.0,140.8709,141.1087,140.6134,140.9304,5976.0
2025-04-14 12:30:00,142.25,142.4,142.11,142.3,7808.0,140.9205,141.0691,140.7818,140.97,7808.0
2025-04-14 12:40:00,142.28,142.44,142.2,142.37,5809.0,140.9502,141.1087,140.8709,141.0393,5809.0
2025-04-14 12:50:00,142.39,142.49,142.15,142.41,12762.0,141.0592,141.1582,140.8214,141.079,12762.0
2025-04-14 13:00:00,142.41,142.64,141.88,142.16,15683.0,141.079,141.3068,140.5539,140.8313,15683.0
2025-04-14 13:10:00,142.13,142.31,142.11,142.17,10401.0,140.8016,140.9799,140.7818,140.8412,10401.0
2025-04-14 13:20:00,142.22,142.31,142.18,142.26,6224.0,140.8907,140.9799,140.8511,140.9304,6224.0
2025-04-14 13:30:00,142.28,142.42,142.2,142.28,6153.0,140.9502,141.0889,140.8709,140.9502,6153.0
2025-04-14 13:40:00,142.28,142.38,142.12,142.26,8975.0,140.9502,141.0492,140.7917,140.9304,8975.0
2025-04-14 13:50:00,142.32,142.48,142.29,142.33,6619.0,140.9898,141.1483,140.9601,140.9997,6619.0
2025-04-14 14:00:00,142.4,142.51,142.32,142.51,9732.0,141.0691,141.178,140.9898,141.178,9732.0
2025-04-14 14:10:00,142.55,142.64,142.49,142.63,7576.0,141.2177,141.3068,141.1582,141.2969,7576.0
2025-04-14 14:20:00,142.64,142.64,142.39,142.4,14632.0,141.3068,141.3068,141.0592,141.0691,14632.0
2025-04-14 14:30:00,142.44,142.69,142.43,142.56,9204.0,141.1087,141.3563,141.0988,141.2276,9204.0
2025-04-14 14:40:00,142.55,142.62,142.33,142.43,17575.0,141.2177,141.287,140.9997,141.0988,17575.0
2025-04-14 14:50:00,142.36,142.68,142.36,142.58,17162.0,141.0294,141.3464,141.0294,141.2474,17162.0
2025-04-14 15:00:00,142.59,142.72,142.51,142.7,20337.0,141.2573,141.3861,141.178,141.3663,20337.0
2025-04-14 15:10:00,142.67,142.77,142.5,142.53,17794.0,141.3365,141.4356,141.1681,141.1978,17794.0
2025-04-14 15:20:00,142.54,142.74,142.53,142.65,13706.0,141.2078,141.4059,141.1978,141.3167,13706.0
2025-04-14 15:30:00,142.65,142.8,142.56,142.61,16479.0,141.3167,141.4653,141.2276,141.2771,16479.0
2025-04-14 15:40:00,142.55,142.86,142.51,142.65,36430.0,141.2177,141.5248,141.178,141.3167,36430.0
2025-04-14 15:50:00,142.48,142.76,142.15,142.61,176425.0,141.1483,141.4257,140.8214,141.2771,176425.0
2025-04-15 09:30:00,142.23,142.93,141.41,142.52,45084.0,140.9006,141.5941,140.0883,141.1879,45084.0
2025-04-15 09:40:00,142.46,142.93,142.16,142.31,16446.0,141.1285,141.5941,140.8313,140.9799,16446.0
2025-04-15 09:50:00,142.1,142.47,142.0,142.22,14922.0,140.7719,141.1384,140.6728,140.8907,14922.0
2025-04-15 10:00:00,142.22,142.55,142.21,142.28,10893.0,140.8907,141.2177,140.8808,140.9502,10893.0
2025-04-15 10:10:00,142.38,142.58,142.15,142.44,17951.0,141.0492,141.2474,140.8214,141.1087,17951.0
2025-04-15 10:20:00,142.3,142.76,142.27,142.66,11504.0,140.97,141.4257,140.9403,141.3266,11504.0
2025-04-15 10:30:00,142.66,142.9,142.59,142.78,19481.0,141.3266,141.5644,141.2573,141.4455,19481.0
2025-04-15 10:40:00,142.77,143.06,142.72,142.74,13664.0,141.4356,141.7229,141.3861,141.4059,13664.0
2025-04-15 10:50:00,142.74,142.82,142.58,142.7,14921.0,141.4059,141.4851,141.2474,141.3663,14921.0
2025-04-15 11:00:00,142.69,142.86,142.41,142.45,14219.0,141.3563,141.5248,141.079,141.1186,14219.0
2025-04-15 11:10:00,142.45,142.73,142.45,142.63,9315.0,141.1186,141.396,141.1186,141.2969,9315.0
2025-04-15 11:20:00,142.68,142.68,142.23,142.23,17849.0,141.3464,141.3464,140.9006,140.9006,17849.0
2025-04-15 11:30:00,142.23,142.27,142.04,142.08,23436.0,140.9006,140.9403,140.7124,140.7521,23436.0
2025-04-15 11:40:00,142.07,142.13,141.8,141.89,7065.0,140.7421,140.8016,140.4747,140.5638,7065.0
2025-04-15 11:50:00,141.87,142.21,141.85,142.18,10569.0,140.544,140.8808,140.5242,140.8511,10569.0
2025-04-15 12:00:00,142.22,142.22,141.71,141.74,6499.0,140.8907,140.8907,140.3855,140.4152,6499.0
2025-04-15 12:10:00,141.81,141.87,141.6,141.65,7088.0,140.4846,140.544,140.2765,140.3261,7088.0
2025-04-15 12:20:00,141.65,141.91,141.64,141.81,12897.0,140.3261,140.5836,140.3162,140.4846,12897.0
2025-04-15 12:30:00,141.81,141.96,141.69,141.79,13688.0,140.4846,140.6332,140.3657,140.4648,13688.0
2025-04-15 12:40:00,141.79,141.99,141.65,141.89,11930.0,140.4648,140.6629,140.3261,140.5638,11930.0
2025-04-15 12:50:00,141.86,141.99,141.74,141.83,21262.0,140.5341,140.6629,140.4152,140.5044,21262.0
2025-04-15 13:00:00,141.85,141.9,141.7,141.8,12146.0,140.5242,140.5737,140.3756,140.4747,12146.0
2025-04-15 13:10:00,141.84,141.89,141.61,141.74,16398.0,140.5143,140.5638,140.2864,140.4152,16398.0
2025-04-15 13:20:00,141.74,141.84,141.71,141.78,5718.0,140.4152,140.5143,140.3855,140.4549,5718.0
2025-04-15 13:30:00,141.82,141.86,141.72,141.76,5000.0,140.4945,140.5341,140.3954,140.435,5000.0
2025-04-15 13:40:00,141.82,141.84,141.69,141.79,7282.0,140.4945,140.5143,140.3657,140.4648,7282.0
2025-04-15 13:50:00,141.81,141.81,141.62,141.79,9128.0,140.4846,140.4846,140.2964,140.4648,9128.0
2025-04-15 14:00:00,141.82,141.96,141.54,141.7,45310.0,140.4945,140.6332,140.2171,140.3756,45310.0
2025-04-15 14:10:00,141.69,141.81,141.58,141.81,16880.0,140.3657,140.4846,140.2567,140.4846,16880.0
2025-04-15 14:20:00,141.78,141.88,141.63,141.69,16846.0,140.4549,140.5539,140.3063,140.3657,16846.0
2025-04-15 14:30:00,141.69,141.92,141.68,141.9,9744.0,140.3657,140.5935,140.3558,140.5737,9744.0
2025-04-15 14:40:00,141.84,141.91,141.69,141.86,9075.0,140.5143,140.5836,140.3657,140.5341,9075.0
2025-04-15 14:50:00,141.86,141.98,141.7,141.95,12340.0,140.5341,140.653,140.3756,140.6233,12340.0
2025-04-15 15:00:00,141.95,141.95,141.74,141.89,23973.0,140.6233,140.6233,140.4152,140.5638,23973.0
2025-04-15 15:10:00,141.89,142.07,141.82,142.04,19576.0,140.5638,140.7421,140.4945,140.7124,19576.0
2025-04-15 15:20:00,142.04,142.07,141.7,141.78,37974.0,140.7124,140.7421,140.3756,140.4549,37974.0
2025-04-15 15:30:00,141.79,141.86,141.63,141.65,32347.0,140.4648,140.5341,140.3063,140.3261,32347.0
2025-04-15 15:40:00,141.67,141.95,141.58,141.83,48603.0,140.3459,140.6233,140.2567,140.5044,48603.0
2025-04-15 15:50:00,141.79,141.82,141.37,141.49,168291.0,140.4648,140.4945,140.0487,140.1676,168291.0
2025-04-16 09:30:00,142.15,142.64,141.69,141.7,18324.0,140.8214,141.3068,140.3657,140.3756,18324.0
2025-04-16 09:40:00,141.85,142.56,141.66,141.71,18874.0,140.5242,141.2276,140.336,140.3855,18874.0
2025-04-16 09:50:00,141.78,142.37,141.78,142.36,25391.0,140.4549,141.0393,140.4549,141.0294,25391.0
2025-04-16 10:00:00,142.25,142.49,141.82,141.92,25679.0,140.9205,141.1582,140.4945,140.5935,25679.0
2025-04-16 10:10:00,141.85,141.98,141.45,141.61,16489.0,140.5242,140.653,140.1279,140.2864,16489.0
2025-04-16 10:20:00,141.63,142.1,141.58,141.87,11639.0,140.3063,140.7719,140.2567,140.544,11639.0
2025-04-16 10:30:00,141.92,142.4,141.91,142.17,15544.0,140.5935,141.0691,140.5836,140.8412,15544.0
2025-04-16 10:40:00,142.17,142.25,141.77,141.83,11661.0,140.8412,140.9205,140.4449,140.5044,11661.0
2025-04-16 10:50:00,141.81,142.02,141.81,141.96,10094.0,140.4846,140.6926,140.4846,140.6332,10094.0
2025-04-16 11:00:00,141.9,142.16,141.88,141.97,7919.0,140.5737,140.8313,140.5539,140.6431,7919.0
2025-04-16 11:10:00,141.99,142.06,141.56,141.58,13152.0,140.6629,140.7322,140.2369,140.2567,13152.0
2025-04-16 11:20:00,141.59,141.95,141.58,141.93,14192.0,140.2666,140.6233,140.2567,140.6035,14192.0
2025-04-16 11:30:00,141.97,141.97,141.7,141.72,7972.0,140.6431,140.6431,140.3756,140.3954,7972.0
2025-04-16 11:40:00,141.77,141.82,141.48,141.68,12808.0,140.4449,140.4945,140.1577,140.3558,12808.0
2025-04-16 11:50:00,141.69,141.73,141.44,141.47,11294.0,140.3657,140.4053,140.118,140.1478,11294.0
2025-04-16 12:00:00,141.48,141.57,141.37,141.5,20124.0,140.1577,140.2468,140.0487,140.1775,20124.0
2025-04-16 12:10:00,141.5,141.56,141.44,141.51,13196.0,140.1775,140.2369,140.118,140.1874,13196.0
2025-04-16 12:20:00,141.51,141.67,141.4,141.67,19922.0,140.1874,140.3459,140.0784,140.3459,19922.0
2025-04-16 12:30:00,141.64,141.72,141.53,141.7,20932.0,140.3162,140.3954,140.2072,140.3756,20932.0
2025-04-16 12:40:00,141.73,141.8,141.63,141.68,18971.0,140.4053,140.4747,140.3063,140.3558,18971.0
2025-04-16 12:50:00,141.62,141.62,141.46,141.6,21834.0,140.2964,140.2964,140.1378,140.2765,21834.0
2025-04-16 13:00:00,141.62,141.69,141.46,141.63,12256.0,140.2964,140.3657,140.1378,140.3063,12256.0
2025-04-16 13:10:00,141.6,141.73,141.55,141.68,6716.0,140.2765,140.4053,140.227,140.3558,6716.0
2025-04-16 13:20:00,141.69,141.81,141.52,141.59,17055.0,140.3657,140.4846,140.1973,140.2666,17055.0
2025-04-16 13:30:00,141.56,141.58,141.24,141.27,32048.0,140.2369,140.2567,139.9199,139.9496,32048.0
2025-04-16 13:40:00,141.23,141.27,140.99,141.04,31876.0,139.91,139.9496,139.6722,139.7218,31876.0
2025-04-16 13:50:00,141.08,141.08,140.74,140.76,48678.0,139.7614,139.7614,139.4246,139.4444,48678.0
2025-04-16 14:00:00,140.8,141.12,140.8,141.1,16017.0,139.484,139.801,139.484,139.7812,16017.0
2025-04-16 14:10:00,141.07,141.17,140.93,140.98,13520.0,139.7515,139.8506,139.6128,139.6623,13520.0
2025-04-16 14:20:00,140.98,141.07,140.85,140.96,13265.0,139.6623,139.7515,139.5335,139.6425,13265.0
2025-04-16 14:30:00,140.95,140.99,140.47,140.51,13343.0,139.6326,139.6722,139.1571,139.1967,13343.0
2025-04-16 14:40:00,140.56,140.66,140.33,140.61,25626.0,139.2463,139.3453,139.0184,139.2958,25626.0
2025-04-16 14:50:00,140.63,140.63,140.36,140.36,20102.0,139.3156,139.3156,139.0481,139.0481,20102.0
2025-04-16 15:00:00,140.31,140.49,140.14,140.14,20789.0,138.9986,139.1769,138.8302,138.8302,20789.0
2025-04-16 15:10:00,140.13,140.32,140.05,140.16,13829.0,138.8203,139.0085,138.741,138.85,13829.0
2025-04-16 15:20:00,140.08,140.15,139.81,139.99,70784.0,138.7707,138.8401,138.5033,138.6816,70784.0
2025-04-16 15:30:00,140.05,140.12,139.64,139.8,31364.0,138.741,138.8104,138.3349,138.4934,31364.0
2025-04-16 15:40:00,139.83,139.91,139.45,139.62,26068.0,138.5231,138.6023,138.1466,138.315,26068.0
2025-04-16 15:50:00,139.62,139.9,139.38,139.72,147157.0,138.315,138.5924,138.0773,138.4141,147157.0
2025-04-17 09:30:00,140.43,141.27,140.22,140.63,108504.0,139.1175,139.9496,138.9094,139.3156,108504.0
2025-04-17 09:40:00,140.94,141.09,140.66,141.09,27467.0,139.6227,139.7713,139.3453,139.7713,27467.0
2025-04-17 09:50:00,141.07,141.41,141.07,141.41,21519.0,139.7515,140.0883,139.7515,140.0883,21519.0
2025-04-17 10:00:00,141.39,142.25,141.37,141.93,113627.0,140.0685,140.9205,140.0487,140.6035,113627.0
2025-04-17 10:10:00,141.92,142.23,141.77,142.02,14982.0,140.5935,140.9006,140.4449,140.6926,14982.0
2025-04-17 10:20:00,142.02,142.5,142.0,142.38,18788.0,140.6926,141.1681,140.6728,141.0492,18788.0
2025-04-17 10:30:00,142.36,142.39,141.99,142.06,7566.0,141.0294,141.0592,140.6629,140.7322,7566.0
2025-04-17 10:40:00,141.95,142.27,141.85,142.17,10232.0,140.6233,140.9403,140.5242,140.8412,10232.0
2025-04-17 10:50:00,142.27,142.38,142.12,142.28,36270.0,140.9403,141.0492,140.7917,140.9502,36270.0
2025-04-17 11:00:00,142.37,142.96,142.28,142.65,27093.0,141.0393,141.6238,140.9502,141.3167,27093.0
2025-04-17 11:10:00,142.81,143.09,142.79,143.09,10545.0,141.4752,141.7526,141.4554,141.7526,10545.0
2025-04-17 11:20:00,143.09,143.14,142.85,143.02,9441.0,141.7526,141.8021,141.5149,141.6833,9441.0
2025-04-17 11:30:00,142.95,143.09,142.82,142.95,8628.0,141.6139,141.7526,141.4851,141.6139,8628.0
2025-04-17 11:40:00,142.97,143.02,142.67,142.84,15996.0,141.6337,141.6833,141.3365,141.5049,15996.0
2025-04-17 11:50:00,142.71,143.03,142.71,143.03,11417.0,141.3762,141.6932,141.3762,141.6932,11417.0
2025-04-17 12:00:00,142.98,143.22,142.81,143.12,10913.0,141.6436,141.8814,141.4752,141.7823,10913.0
2025-04-17 12:10:00,143.07,143.18,142.84,143.11,12074.0,141.7328,141.8418,141.5049,141.7724,12074.0
2025-04-17 12:20:00,143.09,143.25,142.98,143.25,5798.0,141.7526,141.9111,141.6436,141.9111,5798.0
2025-04-17 12:30:00,143.14,143.23,142.92,143.04,8485.0,141.8021,141.8913,141.5842,141.7031,8485.0
2025-04-17 12:40:00,143.09,143.25,143.01,143.08,7182.0,141.7526,141.9111,141.6734,141.7427,7182.0
2025-04-17 12:50:00,143.12,143.35,143.04,143.24,9448.0,141.7823,142.0102,141.7031,141.9012,9448.0
2025-04-17 13:00:00,143.27,143.31,142.84,143.03,5335.0,141.9309,141.9706,141.5049,141.6932,5335.0
2025-04-17 13:10:00,142.97,143.06,142.79,142.85,8004.0,141.6337,141.7229,141.4554,141.5149,8004.0
2025-04-17 13:20:00,142.97,142.98,142.72,142.88,11349.0,141.6337,141.6436,141.3861,141.5446,11349.0
2025-04-17 13:30:00,142.88,142.88,142.52,142.63,16313.0,141.5446,141.5446,141.1879,141.2969,16313.0
2025-04-17 13:40:00,142.54,142.92,142.48,142.74,14993.0,141.2078,141.5842,141.1483,141.4059,14993.0
2025-04-17 13:50:00,142.77,142.97,142.71,142.96,14761.0,141.4356,141.6337,141.3762,141.6238,14761.0
2025-04-17 14:00:00,142.98,143.44,142.92,143.34,17304.0,141.6436,142.0993,141.5842,142.0003,17304.0
2025-04-17 14:10:00,143.28,143.39,143.09,143.09,15559.0,141.9408,142.0498,141.7526,141.7526,15559.0
2025-04-17 14:20:00,143.09,143.4,143.03,143.06,18063.0,141.7526,142.0597,141.6932,141.7229,18063.0
2025-04-17 14:30:00,143.21,143.37,143.04,143.34,16714.0,141.8715,142.03,141.7031,142.0003,16714.0
2025-04-17 14:40:00,143.32,143.37,142.98,143.09,12980.0,141.9805,142.03,141.6436,141.7526,12980.0
2025-04-17 14:50:00,143.0,143.14,142.89,142.96,21547.0,141.6635,141.8021,141.5545,141.6238,21547.0
2025-04-17 15:00:00,142.96,143.02,142.77,142.85,25948.0,141.6238,141.6833,141.4356,141.5149,25948.0
2025-04-17 15:10:00,142.84,142.84,142.53,142.69,19089.0,141.5049,141.5049,141.1978,141.3563,19089.0
2025-04-17 15:20:00,142.71,142.96,142.61,142.85,21988.0,141.3762,141.6238,141.2771,141.5149,21988.0
2025-04-17 15:30:00,142.86,143.21,142.78,142.96,29303.0,141.5248,141.8715,141.4455,141.6238,29303.0
2025-04-17 15:40:00,143.0,143.32,142.98,143.24,38511.0,141.6635,141.9805,141.6436,141.9012,38511.0
2025-04-17 15:50:00,143.19,143.27,142.53,142.76,140193.0,141.8517,141.9309,141.1978,141.4257,140193.0
2025-04-21 09:30:00,143.45,143.5,142.35,142.47,36532.0,142.1092,142.1588,141.0195,141.1384,36532.0
2025-04-21 09:40:00,142.47,142.95,142.35,142.47,33762.0,141.1384,141.6139,141.0195,141.1384,33762.0
2025-04-21 09:50:00,142.47,142.59,142.25,142.44,18919.0,141.1384,141.2573,140.9205,141.1087,18919.0
2025-04-21 10:00:00,142.47,142.91,142.46,142.67,23349.0,141.1384,141.5743,141.1285,141.3365,23349.0
2025-04-21 10:10:00,142.45,142.47,142.1,142.28,40544.0,141.1186,141.1384,140.7719,140.9502,40544.0
2025-04-21 10:20:00,142.25,142.54,142.11,142.37,39907.0,140.9205,141.2078,140.7818,141.0393,39907.0
2025-04-21 10:30:00,142.31,142.49,142.3,142.47,12223.0,140.9799,141.1582,140.97,141.1384,12223.0
2025-04-21 10:40:00,142.43,142.51,142.15,142.21,19797.0,141.0988,141.178,140.8214,140.8808,19797.0
2025-04-21 10:50:00,142.2,142.22,141.54,141.59,57031.0,140.8709,140.8907,140.2171,140.2666,57031.0
2025-04-21 11:00:00,141.73,141.74,141.42,141.52,17103.0,140.4053,140.4152,140.0982,140.1973,17103.0
2025-04-21 11:10:00,141.36,141.62,141.31,141.41,8345.0,140.0388,140.2964,139.9892,140.0883,8345.0
2025-04-21 11:20:00,141.48,141.65,141.42,141.53,12067.0,140.1577,140.3261,140.0982,140.2072,12067.0
2025-04-21 11:30:00,141.5,141.52,141.11,141.3,14633.0,140.1775,140.1973,139.7911,139.9793,14633.0
2025-04-21 11:40:00,141.35,141.36,141.21,141.3,9991.0,140.0289,140.0388,139.8902,139.9793,9991.0
2025-04-21 11:50:00,141.24,141.26,140.74,140.78,21436.0,139.9199,139.9397,139.4246,139.4642,21436.0
2025-04-21 12:00:00,140.85,140.92,140.64,140.72,11235.0,139.5335,139.6029,139.3255,139.4048,11235.0
2025-04-21 12:10:00,140.73,140.81,140.45,140.59,10193.0,139.4147,139.4939,139.1373,139.276,10193.0
2025-04-21 12:20:00,140.54,140.54,140.33,140.38,10258.0,139.2264,139.2264,139.0184,139.0679,10258.0
2025-04-21 12:30:00,140.46,140.67,140.42,140.66,10317.0,139.1472,139.3552,139.1076,139.3453,10317.0
2025-04-21 12:40:00,140.61,140.82,140.49,140.56,17805.0,139.2958,139.5038,139.1769,139.2463,17805.0
2025-04-21 12:50:00,140.52,140.55,140.22,140.55,12784.0,139.2066,139.2364,138.9094,139.2364,12784.0
2025-04-21 13:00:00,140.58,140.66,140.0,140.11,11620.0,139.2661,139.3453,138.6915,138.8005,11620.0
2025-04-21 13:10:00,140.01,140.01,139.7,139.89,11865.0,138.7014,138.7014,138.3943,138.5825,11865.0
2025-04-21 13:20:00,139.95,140.01,139.73,139.89,15516.0,138.642,138.7014,138.424,138.5825,15516.0
2025-04-21 13:30:00,139.89,140.3,139.88,140.17,31427.0,138.5825,138.9887,138.5726,138.8599,31427.0
2025-04-21 13:40:00,140.16,140.16,139.36,139.55,67684.0,138.85,138.85,138.0575,138.2457,67684.0
2025-04-21 13:50:00,139.55,139.61,139.07,139.18,33473.0,138.2457,138.3051,137.7702,137.8792,33473.0
2025-04-21 14:00:00,139.14,139.26,138.93,138.97,44204.0,137.8395,137.9584,137.6315,137.6711,44204.0
2025-04-21 14:10:00,138.97,139.1,138.76,139.1,32795.0,137.6711,137.7999,137.4631,137.7999,32795.0
2025-04-21 14:20:00,139.1,139.39,139.08,139.36,41357.0,137.7999,138.0872,137.7801,138.0575,41357.0
2025-04-21 14:30:00,139.37,139.38,139.18,139.34,30423.0,138.0674,138.0773,137.8792,138.0377,30423.0
2025-04-21 14:40:00,139.39,139.39,138.95,139.19,36218.0,138.0872,138.0872,137.6513,137.8891,36218.0
2025-04-21 14:50:00,139.16,139.19,138.74,138.88,23973.0,137.8593,137.8891,137.4433,137.582,23973.0
2025-04-21 15:00:00,138.88,139.03,138.7,138.72,27119.0,137.582,137.7306,137.4036,137.4235,27119.0
2025-04-21 15:10:00,138.72,139.06,138.68,138.98,28898.0,137.4235,137.7603,137.3838,137.681,28898.0
2025-04-21 15:20:00,139.02,139.32,138.98,139.13,28445.0,137.7207,138.0178,137.681,137.8296,28445.0
2025-04-21 15:30:00,139.13,139.59,138.93,139.2,43172.0,137.8296,138.2853,137.6315,137.899,43172.0
2025-04-21 15:40:00,139.26,139.65,139.26,139.65,72150.0,137.9584,138.3448,137.9584,138.3448,72150.0
2025-04-21 15:50:00,139.59,140.16,139.52,140.06,218111.0,138.2853,138.85,138.216,138.7509,218111.0
2025-04-22 09:30:00,133.08,136.95,133.0,135.38,289601.0,131.8362,135.67,131.7569,134.1147,289601.0
2025-04-22 09:40:00,135.49,136.76,134.96,135.97,88514.0,134.2236,135.4818,133.6986,134.6992,88514.0
2025-04-22 09:50:00,135.96,136.03,135.16,135.17,39567.0,134.6893,134.7586,133.8967,133.9066,39567.0
2025-04-22 10:00:00,135.21,136.27,134.93,136.16,43683.0,133.9463,134.9964,133.6689,134.8874,43683.0
2025-04-22 10:10:00,136.16,136.65,136.09,136.25,27204.0,134.8874,135.3728,134.818,134.9765,27204.0
2025-04-22 10:20:00,136.2,136.27,135.36,135.91,41746.0,134.927,134.9964,134.0949,134.6397,41746.0
2025-04-22 10:30:00,135.96,136.64,135.9,136.54,18209.0,134.6893,135.3629,134.6298,135.2638,18209.0
2025-04-22 10:40:00,136.53,137.14,136.52,136.86,26699.0,135.2539,135.8582,135.244,135.5808,26699.0
2025-04-22 10:50:00,136.86,137.26,136.79,137.08,55671.0,135.5808,135.9771,135.5115,135.7988,55671.0
2025-04-22 11:00:00,137.04,137.1,136.45,136.53,52405.0,135.7592,135.8186,135.1747,135.2539,52405.0
2025-04-22 11:10:00,136.53,136.96,136.46,136.53,36908.0,135.2539,135.6799,135.1846,135.2539,36908.0
2025-04-22 11:20:00,136.53,137.14,136.49,136.96,24672.0,135.2539,135.8582,135.2143,135.6799,24672.0
2025-04-22 11:30:00,136.94,137.41,136.88,137.3,61611.0,135.6601,136.1257,135.6007,136.0167,61611.0
2025-04-22 11:40:00,137.28,137.38,137.09,137.15,16100.0,135.9969,136.096,135.8087,135.8681,16100.0
2025-04-22 11:50:00,137.16,137.7,137.09,137.55,80572.0,135.878,136.413,135.8087,136.2644,80572.0
2025-04-22 12:00:00,137.64,138.08,137.57,138.04,56152.0,136.3535,136.7894,136.2842,136.7498,56152.0
2025-04-22 12:10:00,137.96,138.33,137.66,137.72,59013.0,136.6706,137.0371,136.3734,136.4328,59013.0
2025-04-22 12:20:00,137.72,137.96,137.16,137.35,39140.0,136.4328,136.6706,135.878,136.0663,39140.0
2025-04-22 12:30:00,137.36,137.68,137.25,137.5,31093.0,136.0762,136.3932,135.9672,136.2149,31093.0
2025-04-22 12:40:00,137.5,137.75,137.49,137.66,14510.0,136.2149,136.4625,136.205,136.3734,14510.0
2025-04-22 12:50:00,137.72,137.89,137.54,137.69,20933.0,136.4328,136.6012,136.2545,136.4031,20933.0
2025-04-22 13:00:00,137.6,137.67,137.24,137.38,28566.0,136.3139,136.3833,135.9573,136.096,28566.0
2025-04-22 13:10:00,137.38,137.42,136.82,136.9,36466.0,136.096,136.1356,135.5412,135.6205,36466.0
2025-04-22 13:20:00,136.89,136.89,136.35,136.6,39241.0,135.6106,135.6106,135.0756,135.3233,39241.0
2025-04-22 13:30:00,136.5,136.86,136.35,136.55,24207.0,135.2242,135.5808,135.0756,135.2737,24207.0
2025-04-22 13:40:00,136.47,136.59,135.68,135.94,53896.0,135.1945,135.3134,134.4119,134.6694,53896.0
2025-04-22 13:50:00,135.97,136.3,135.94,136.09,20170.0,134.6992,135.0261,134.6694,134.818,20170.0
2025-04-22 14:00:00,136.08,136.7,135.93,136.59,17495.0,134.8081,135.4223,134.6595,135.3134,17495.0
2025-04-22 14:10:00,136.51,136.75,136.42,136.69,13205.0,135.2341,135.4719,135.145,135.4124,13205.0
2025-04-22 14:20:00,136.69,136.86,136.65,136.83,15053.0,135.4124,135.5808,135.3728,135.5511,15053.0
2025-04-22 14:30:00,136.76,137.11,136.76,136.98,21086.0,135.4818,135.8285,135.4818,135.6997,21086.0
2025-04-22 14:40:00,136.99,137.44,136.92,137.38,16695.0,135.7096,136.1554,135.6403,136.096,16695.0
2025-04-22 14:50:00,137.38,137.56,137.29,137.4,31653.0,136.096,136.2743,136.0068,136.1158,31653.0
2025-04-22 15:00:00,137.4,137.49,137.17,137.28,21874.0,136.1158,136.205,135.8879,135.9969,21874.0
2025-04-22 15:10:00,137.28,137.43,137.22,137.31,16273.0,135.9969,136.1455,135.9375,136.0266,16273.0
2025-04-22 15:20:00,137.3,137.52,137.18,137.45,29763.0,136.0167,136.2347,135.8978,136.1653,29763.0
2025-04-22 15:30:00,137.46,137.97,137.4,137.76,41911.0,136.1752,136.6805,136.1158,136.4724,41911.0
2025-04-22 15:40:00,137.74,138.38,137.67,138.3,56057.0,136.4526,137.0866,136.3833,137.0074,56057.0
2025-04-22 15:50:00,138.24,138.27,137.74,137.91,295431.0,136.9479,136.9777,136.4526,136.621,295431.0
2025-04-23 09:30:00,135.52,136.57,133.3,134.04,170218.0,134.2534,135.2936,132.0541,132.7872,170218.0
2025-04-23 09:40:00,133.76,134.09,133.25,134.05,79966.0,132.5098,132.8367,132.0046,132.7971,79966.0
2025-04-23 09:50:00,134.05,134.86,134.03,134.63,75141.0,132.7971,133.5995,132.7773,133.3717,75141.0
2025-04-23 10:00:00,134.52,134.81,133.98,134.71,72176.0,133.2627,133.55,132.7278,133.4509,72176.0
2025-04-23 10:10:00,134.71,134.94,133.64,134.02,58039.0,133.4509,133.6788,132.3909,132.7674,58039.0
2025-04-23 10:20:00,133.96,134.38,133.95,134.3,50374.0,132.7079,133.124,132.698,133.0448,50374.0
2025-04-23 10:30:00,134.3,134.46,133.95,134.13,58326.0,133.0448,133.2033,132.698,132.8764,58326.0
2025-04-23 10:40:00,134.13,134.13,133.34,133.41,51030.0,132.8764,132.8764,132.0937,132.1631,51030.0
2025-04-23 10:50:00,133.36,133.37,132.63,132.7,48855.0,132.1136,132.1235,131.3904,131.4597,48855.0
2025-04-23 11:00:00,132.74,133.24,132.59,132.73,30033.0,131.4993,131.9947,131.3507,131.4894,30033.0
2025-04-23 11:10:00,132.71,133.06,132.52,132.59,34915.0,131.4696,131.8164,131.2814,131.3507,34915.0
2025-04-23 11:20:00,132.64,132.64,132.16,132.24,59650.0,131.4003,131.4003,130.9248,131.004,59650.0
2025-04-23 11:30:00,132.26,132.26,131.73,131.74,40142.0,131.0238,131.0238,130.4988,130.5087,40142.0
2025-04-23 11:40:00,131.74,131.81,131.25,131.51,45372.0,130.5087,130.578,130.0233,130.2808,45372.0
2025-04-23 11:50:00,131.5,132.07,131.32,131.8,80324.0,130.2709,130.8356,130.0926,130.5681,80324.0
2025-04-23 12:00:00,131.74,131.96,131.23,131.27,29960.0,130.5087,130.7266,130.0035,130.0431,29960.0
2025-04-23 12:10:00,131.27,131.56,131.16,131.16,33142.0,130.0431,130.3304,129.9341,129.9341,33142.0
2025-04-23 12:20:00,131.12,131.74,131.12,131.74,46397.0,129.8945,130.5087,129.8945,130.5087,46397.0
2025-04-23 12:30:00,131.74,131.87,131.53,131.87,43774.0,130.5087,130.6375,130.3007,130.6375,43774.0
2025-04-23 12:40:00,131.81,131.92,131.24,131.29,34778.0,130.578,130.687,130.0134,130.0629,34778.0
2025-04-23 12:50:00,131.3,131.97,131.26,131.75,38391.0,130.0728,130.7365,130.0332,130.5186,38391.0
2025-04-23 13:00:00,131.75,132.2,131.53,132.13,36253.0,130.5186,130.9644,130.3007,130.895,36253.0
2025-04-23 13:10:00,132.19,132.41,132.18,132.21,38358.0,130.9545,131.1724,130.9446,130.9743,38358.0
2025-04-23 13:20:00,132.26,132.37,132.04,132.09,42128.0,131.0238,131.1328,130.8059,130.8554,42128.0
2025-04-23 13:30:00,132.1,132.27,131.84,132.1,38217.0,130.8653,131.0337,130.6078,130.8653,38217.0
2025-04-23 13:40:00,132.09,132.12,131.79,131.94,18669.0,130.8554,130.8851,130.5582,130.7068,18669.0
2025-04-23 13:50:00,131.87,132.38,131.8,132.38,31682.0,130.6375,131.1427,130.5681,131.1427,31682.0
2025-04-23 14:00:00,132.39,132.5,132.06,132.28,23801.0,131.1526,131.2616,130.8257,131.0436,23801.0
2025-04-23 14:10:00,132.29,132.4,132.16,132.4,16624.0,131.0536,131.1625,130.9248,131.1625,16624.0
2025-04-23 14:20:00,132.4,132.46,132.2,132.28,51749.0,131.1625,131.222,130.9644,131.0436,51749.0
2025-04-23 14:30:00,132.25,132.44,132.14,132.33,32571.0,131.0139,131.2022,130.905,131.0932,32571.0
2025-04-23 14:40:00,132.3,132.58,132.26,132.56,35206.0,131.0635,131.3408,131.0238,131.321,35206.0
2025-04-23 14:50:00,132.57,132.67,132.46,132.51,60977.0,131.3309,131.43,131.222,131.2715,60977.0
2025-04-23 15:00:00,132.53,132.65,132.41,132.56,88040.0,131.2913,131.4102,131.1724,131.321,88040.0
2025-04-23 15:10:00,132.55,132.73,132.5,132.66,25878.0,131.3111,131.4894,131.2616,131.4201,25878.0
2025-04-23 15:20:00,132.65,133.16,132.63,132.82,44871.0,131.4102,131.9154,131.3904,131.5786,44871.0
2025-04-23 15:30:00,132.85,133.35,132.85,133.28,86799.0,131.6083,132.1036,131.6083,132.0343,86799.0
2025-04-23 15:40:00,133.26,133.59,133.09,133.55,90042.0,132.0145,132.3414,131.8461,132.3018,90042.0
2025-04-23 15:50:00,133.62,133.79,133.36,133.38,435740.0,132.3711,132.5395,132.1136,132.1334,435740.0
2025-04-24 09:30:00,133.01,133.33,131.93,132.56,76061.0,131.7668,132.0838,130.6969,131.321,76061.0
2025-04-24 09:40:00,132.5,132.68,131.89,132.19,39583.0,131.2616,131.4399,130.6573,130.9545,39583.0
2025-04-24 09:50:00,132.03,132.26,131.74,131.74,38725.0,130.796,131.0238,130.5087,130.5087,38725.0
2025-04-24 10:00:00,131.78,132.65,131.65,132.55,68911.0,130.5483,131.4102,130.4195,131.3111,68911.0
2025-04-24 10:10:00,132.62,133.01,132.59,132.77,28275.0,131.3805,131.7668,131.3507,131.5291,28275.0
2025-04-24 10:20:00,132.77,133.29,132.63,133.06,40686.0,131.5291,132.0442,131.3904,131.8164,40686.0
2025-04-24 10:30:00,133.06,133.13,132.71,132.86,42320.0,131.8164,131.8857,131.4696,131.6182,42320.0
2025-04-24 10:40:00,132.86,132.86,132.54,132.67,29842.0,131.6182,131.6182,131.3012,131.43,29842.0
2025-04-24 10:50:00,132.67,132.69,132.43,132.5,39092.0,131.43,131.4498,131.1922,131.2616,39092.0
2025-04-24 11:00:00,132.5,132.68,132.28,132.29,17504.0,131.2616,131.4399,131.0436,131.0536,17504.0
2025-04-24 11:10:00,132.27,133.01,132.23,132.81,21742.0,131.0337,131.7668,130.9941,131.5687,21742.0
2025-04-24 11:20:00,132.75,132.83,132.51,132.62,20589.0,131.5093,131.5885,131.2715,131.3805,20589.0
2025-04-24 11:30:00,132.65,132.91,132.65,132.78,12219.0,131.4102,131.6678,131.4102,131.539,12219.0
2025-04-24 11:40:00,132.74,132.83,132.47,132.57,16491.0,131.4993,131.5885,131.2319,131.3309,16491.0
2025-04-24 11:50:00,132.61,132.72,132.42,132.55,20869.0,131.3706,131.4795,131.1823,131.3111,20869.0
2025-04-24 12:00:00,132.55,132.7,132.48,132.68,18653.0,131.3111,131.4597,131.2418,131.4399,18653.0
2025-04-24 12:10:00,132.65,132.92,132.59,132.89,13026.0,131.4102,131.6777,131.3507,131.6479,13026.0
2025-04-24 12:20:00,132.89,133.16,132.85,133.06,14343.0,131.6479,131.9154,131.6083,131.8164,14343.0
2025-04-24 12:30:00,133.03,133.11,132.84,132.87,15942.0,131.7866,131.8659,131.5984,131.6281,15942.0
2025-04-24 12:40:00,132.87,133.03,132.82,132.92,17983.0,131.6281,131.7866,131.5786,131.6777,17983.0
2025-04-24 12:50:00,132.87,133.04,132.81,132.97,16103.0,131.6281,131.7965,131.5687,131.7272,16103.0
2025-04-24 13:00:00,132.97,132.98,132.79,132.86,11584.0,131.7272,131.7371,131.5489,131.6182,11584.0
2025-04-24 13:10:00,132.81,132.93,132.48,132.49,13878.0,131.5687,131.6876,131.2418,131.2517,13878.0
2025-04-24 13:20:00,132.55,132.59,132.32,132.49,11965.0,131.3111,131.3507,131.0833,131.2517,11965.0
2025-04-24 13:30:00,132.49,132.69,132.47,132.68,11317.0,131.2517,131.4498,131.2319,131.4399,11317.0
2025-04-24 13:40:00,132.68,132.74,132.4,132.48,20945.0,131.4399,131.4993,131.1625,131.2418,20945.0
2025-04-24 13:50:00,132.48,132.62,132.26,132.26,17956.0,131.2418,131.3805,131.0238,131.0238,17956.0
2025-04-24 14:00:00,132.27,132.4,132.17,132.33,24093.0,131.0337,131.1625,130.9347,131.0932,24093.0
2025-04-24 14:10:00,132.33,132.45,132.26,132.37,16511.0,131.0932,131.2121,131.0238,131.1328,16511.0
2025-04-24 14:20:00,132.39,132.39,132.07,132.15,18268.0,131.1526,131.1526,130.8356,130.9149,18268.0
2025-04-24 14:30:00,132.15,132.48,132.15,132.4,18534.0,130.9149,131.2418,130.9149,131.1625,18534.0
2025-04-24 14:40:00,132.46,132.5,132.35,132.43,21182.0,131.222,131.2616,131.113,131.1922,21182.0
2025-04-24 14:50:00,132.45,132.68,132.43,132.65,35766.0,131.2121,131.4399,131.1922,131.4102,35766.0
2025-04-24 15:00:00,132.65,132.65,132.37,132.44,33623.0,131.4102,131.4102,131.1328,131.2022,33623.0
2025-04-24 15:10:00,132.46,132.59,132.31,132.53,35222.0,131.222,131.3507,131.0734,131.2913,35222.0
2025-04-24 15:20:00,132.59,132.75,132.57,132.6,26872.0,131.3507,131.5093,131.3309,131.3607,26872.0
2025-04-24 15:30:00,132.62,132.78,132.32,132.6,63976.0,131.3805,131.539,131.0833,131.3607,63976.0
2025-04-24 15:40:00,132.61,132.69,132.44,132.58,49669.0,131.3706,131.4498,131.2022,131.3408,49669.0
2025-04-24 15:50:00,132.55,132.55,132.09,132.33,231806.0,131.3111,131.3111,130.8554,131.0932,231806.0
2025-04-25 09:30:00,132.96,133.23,131.78,132.56,41036.0,131.7173,131.9848,130.5483,131.321,41036.0
2025-04-25 09:40:00,132.53,132.56,130.61,130.74,12342.0,131.2913,131.321,129.3893,129.518,12342.0
2025-04-25 09:50:00,130.95,130.96,129.84,130.0,22132.0,129.7261,129.736,128.6265,128.785,22132.0
2025-04-25 10:00:00,130.09,130.55,129.84,130.55,37703.0,128.8741,129.3298,128.6265,129.3298,37703.0
2025-04-25 10:10:00,130.66,130.88,130.61,130.66,22711.0,129.4388,129.6567,129.3893,129.4388,22711.0
2025-04-25 10:20:00,130.66,130.66,130.02,130.27,17657.0,129.4388,129.4388,128.8048,129.0524,17657.0
2025-04-25 10:30:00,130.3,130.49,130.23,130.48,13113.0,129.0822,129.2704,129.0128,129.2605,13113.0
2025-04-25 10:40:00,130.46,131.03,130.43,130.85,40508.0,129.2407,129.8053,129.2109,129.627,40508.0
2025-04-25 10:50:00,130.84,130.93,130.73,130.92,9444.0,129.6171,129.7063,129.5081,129.6964,9444.0
2025-04-25 11:00:00,130.95,131.03,130.83,130.91,9009.0,129.7261,129.8053,129.6072,129.6865,9009.0
2025-04-25 11:10:00,130.9,130.96,130.42,130.43,10064.0,129.6765,129.736,129.201,129.2109,10064.0
2025-04-25 11:20:00,130.52,130.55,130.3,130.37,12724.0,129.3001,129.3298,129.0822,129.1515,12724.0
2025-04-25 11:30:00,130.38,130.47,130.3,130.43,14196.0,129.1614,129.2506,129.0822,129.2109,14196.0
2025-04-25 11:40:00,130.4,130.48,130.3,130.3,14080.0,129.1812,129.2605,129.0822,129.0822,14080.0
2025-04-25 11:50:00,130.3,130.48,130.3,130.35,16297.0,129.0822,129.2605,129.0822,129.1317,16297.0
2025-04-25 12:00:00,130.4,130.64,130.4,130.61,21781.0,129.1812,129.419,129.1812,129.3893,21781.0
2025-04-25 12:10:00,130.61,130.64,130.49,130.58,9721.0,129.3893,129.419,129.2704,129.3595,9721.0
2025-04-25 12:20:00,130.62,130.73,130.53,130.56,12615.0,129.3992,129.5081,129.31,129.3397,12615.0
2025-04-25 12:30:00,130.55,130.56,130.41,130.43,12449.0,129.3298,129.3397,129.1911,129.2109,12449.0
2025-04-25 12:40:00,130.44,130.48,130.3,130.38,16037.0,129.2208,129.2605,129.0822,129.1614,16037.0
2025-04-25 12:50:00,130.37,130.46,130.31,130.35,17241.0,129.1515,129.2407,129.0921,129.1317,17241.0
2025-04-25 13:00:00,130.36,130.38,130.07,130.12,45332.0,129.1416,129.1614,128.8543,128.9038,45332.0
2025-04-25 13:10:00,130.12,130.25,130.02,130.2,29440.0,128.9038,129.0326,128.8048,128.9831,29440.0
2025-04-25 13:20:00,130.24,130.43,130.17,130.39,28800.0,129.0227,129.2109,128.9534,129.1713,28800.0
2025-04-25 13:30:00,130.41,130.64,130.37,130.63,21477.0,129.1911,129.419,129.1515,129.4091,21477.0
2025-04-25 13:40:00,130.59,130.81,130.57,130.78,22796.0,129.3694,129.5874,129.3496,129.5577,22796.0
2025-04-25 13:50:00,130.78,130.83,130.49,130.5,25787.0,129.5577,129.6072,129.2704,129.2803,25787.0
2025-04-25 14:00:00,130.53,130.64,130.39,130.53,28065.0,129.31,129.419,129.1713,129.31,28065.0
2025-04-25 14:10:00,130.58,130.71,130.52,130.56,15208.0,129.3595,129.4883,129.3001,129.3397,15208.0
2025-04-25 14:20:00,130.55,130.91,130.52,130.74,33470.0,129.3298,129.6865,129.3001,129.518,33470.0
2025-04-25 14:30:00,130.75,130.8,130.63,130.78,40158.0,129.5279,129.5775,129.4091,129.5577,40158.0
2025-04-25 14:40:00,130.81,130.87,130.68,130.74,18447.0,129.5874,129.6468,129.4586,129.518,18447.0
2025-04-25 14:50:00,130.74,130.8,130.6,130.75,33172.0,129.518,129.5775,129.3793,129.5279,33172.0
2025-04-25 15:00:00,130.75,130.92,130.64,130.86,31676.0,129.5279,129.6964,129.419,129.6369,31676.0
2025-04-25 15:10:00,130.85,130.86,130.68,130.75,21735.0,129.627,129.6369,129.4586,129.5279,21735.0
2025-04-25 15:20:00,130.75,130.93,130.7,130.75,33466.0,129.5279,129.7063,129.4784,129.5279,33466.0
2025-04-25 15:30:00,130.72,131.11,130.69,130.99,40803.0,129.4982,129.8846,129.4685,129.7657,40803.0
2025-04-25 15:40:00,130.99,131.27,130.92,131.18,59936.0,129.7657,130.0431,129.6964,129.9539,59936.0
2025-04-25 15:50:00,131.21,131.66,130.97,131.62,269643.0,129.9836,130.4294,129.7459,130.3898,269643.0
2025-04-28 09:30:00,131.73,132.0,131.17,131.54,45444.0,130.4988,130.7663,129.944,130.3106,45444.0
2025-04-28 09:40:00,131.53,131.67,130.68,130.78,11594.0,130.3007,130.4393,129.4586,129.5577,11594.0
2025-04-28 09:50:00,130.95,131.35,130.79,131.21,10198.0,129.7261,130.1223,129.5676,129.9836,10198.0
2025-04-28 10:00:00,131.18,131.27,130.98,131.06,7975.0,129.9539,130.0431,129.7558,129.835,7975.0
2025-04-28 10:10:00,131.0,131.29,131.0,131.27,6965.0,129.7756,130.0629,129.7756,130.0431,6965.0
2025-04-28 10:20:00,131.32,131.56,131.15,131.15,11897.0,130.0926,130.3304,129.9242,129.9242,11897.0
2025-04-28 10:30:00,131.05,131.15,130.83,130.84,6073.0,129.8251,129.9242,129.6072,129.6171,6073.0
2025-04-28 10:40:00,130.92,131.18,130.77,131.15,7565.0,129.6964,129.9539,129.5478,129.9242,7565.0
2025-04-28 10:50:00,131.08,131.47,131.08,131.44,12613.0,129.8549,130.2412,129.8549,130.2115,12613.0
2025-04-28 11:00:00,131.43,131.57,131.37,131.53,8268.0,130.2016,130.3403,130.1422,130.3007,8268.0
2025-04-28 11:10:00,131.51,131.7,131.51,131.68,3363.0,130.2808,130.4691,130.2808,130.4493,3363.0
2025-04-28 11:20:00,131.73,131.92,131.67,131.92,9581.0,130.4988,130.687,130.4393,130.687,9581.0
2025-04-28 11:30:00,131.92,131.92,131.61,131.64,6281.0,130.687,130.687,130.3799,130.4096,6281.0
2025-04-28 11:40:00,131.64,131.74,131.59,131.68,6407.0,130.4096,130.5087,130.3601,130.4493,6407.0
2025-04-28 11:50:00,131.73,131.73,131.43,131.46,7376.0,130.4988,130.4988,130.2016,130.2313,7376.0
2025-04-28 12:00:00,131.47,131.59,131.37,131.56,7792.0,130.2412,130.3601,130.1422,130.3304,7792.0
2025-04-28 12:10:00,131.58,131.68,131.52,131.56,9301.0,130.3502,130.4493,130.2907,130.3304,9301.0
2025-04-28 12:20:00,131.59,131.66,131.42,131.42,20732.0,130.3601,130.4294,130.1917,130.1917,20732.0
2025-04-28 12:30:00,131.41,131.45,131.19,131.35,16210.0,130.1818,130.2214,129.9638,130.1223,16210.0
2025-04-28 12:40:00,131.34,131.48,131.21,131.35,25588.0,130.1124,130.2511,129.9836,130.1223,25588.0
2025-04-28 12:50:00,131.31,131.43,131.16,131.22,14317.0,130.0827,130.2016,129.9341,129.9936,14317.0
2025-04-28 13:00:00,131.25,131.35,131.19,131.24,6505.0,130.0233,130.1223,129.9638,130.0134,6505.0
2025-04-28 13:10:00,131.27,131.27,131.15,131.15,7131.0,130.0431,130.0431,129.9242,129.9242,7131.0
2025-04-28 13:20:00,131.17,131.2,130.97,130.97,15787.0,129.944,129.9737,129.7459,129.7459,15787.0
2025-04-28 13:30:00,130.99,131.06,130.93,131.06,11469.0,129.7657,129.835,129.7063,129.835,11469.0
2025-04-28 13:40:00,131.06,131.13,130.94,130.97,13204.0,129.835,129.9044,129.7162,129.7459,13204.0
2025-04-28 13:50:00,130.99,131.09,130.91,131.08,13364.0,129.7657,129.8648,129.6865,129.8549,13364.0
2025-04-28 14:00:00,131.09,131.38,131.09,131.34,21220.0,129.8648,130.1521,129.8648,130.1124,21220.0
2025-04-28 14:10:00,131.33,131.34,131.03,131.07,18849.0,130.1025,130.1124,129.8053,129.845,18849.0
2025-04-28 14:20:00,131.09,131.26,131.04,131.24,11626.0,129.8648,130.0332,129.8152,130.0134,11626.0
2025-04-28 14:30:00,131.22,131.28,131.0,131.01,10080.0,129.9936,130.053,129.7756,129.7855,10080.0
2025-04-28 14:40:00,131.02,131.07,130.93,130.97,12034.0,129.7954,129.845,129.7063,129.7459,12034.0
2025-04-28 14:50:00,130.95,130.99,130.81,130.81,13687.0,129.7261,129.7657,129.5874,129.5874,13687.0
2025-04-28 15:00:00,130.82,130.94,130.75,130.89,18155.0,129.5973,129.7162,129.5279,129.6666,18155.0
2025-04-28 15:10:00,130.88,130.99,130.85,130.94,15004.0,129.6567,129.7657,129.627,129.7162,15004.0
2025-04-28 15:20:00,130.95,131.1,130.9,130.94,17941.0,129.7261,129.8747,129.6765,129.7162,17941.0
2025-04-28 15:30:00,130.95,131.14,130.66,130.99,73330.0,129.7261,129.9143,129.4388,129.7657,73330.0
2025-04-28 15:40:00,130.97,131.43,130.88,131.35,119020.0,129.7459,130.2016,129.6567,130.1223,119020.0
2025-04-28 15:50:00,131.33,131.34,130.82,130.89,207440.0,130.1025,130.1124,129.5973,129.6666,207440.0
2025-04-29 09:30:00,130.13,130.72,128.23,130.38,83191.0,128.9137,129.4982,127.0315,129.1614,83191.0
2025-04-29 09:40:00,130.42,130.96,130.2,130.79,36884.0,129.201,129.736,128.9831,129.5676,36884.0
2025-04-29 09:50:00,130.68,131.05,130.41,130.68,17485.0,129.4586,129.8251,129.1911,129.4586,17485.0
2025-04-29 10:00:00,130.59,131.03,130.3,131.01,12903.0,129.3694,129.8053,129.0822,129.7855,12903.0
2025-04-29 10:10:00,130.93,130.99,130.56,130.99,20325.0,129.7063,129.7657,129.3397,129.7657,20325.0
2025-04-29 10:20:00,131.05,131.07,130.57,130.77,16969.0,129.8251,129.845,129.3496,129.5478,16969.0
2025-04-29 10:30:00,130.93,130.96,130.63,130.64,18014.0,129.7063,129.736,129.4091,129.419,18014.0
2025-04-29 10:40:00,130.68,130.92,130.68,130.87,6756.0,129.4586,129.6964,129.4586,129.6468,6756.0
2025-04-29 10:50:00,130.9,130.9,130.71,130.73,9945.0,129.6765,129.6765,129.4883,129.5081,9945.0
2025-04-29 11:00:00,130.8,131.01,130.78,130.93,8289.0,129.5775,129.7855,129.5577,129.7063,8289.0
2025-04-29 11:10:00,130.9,130.94,130.38,130.57,13530.0,129.6765,129.7162,129.1614,129.3496,13530.0
2025-04-29 11:20:00,130.51,130.6,130.25,130.47,8935.0,129.2902,129.3793,129.0326,129.2506,8935.0
2025-04-29 11:30:00,130.56,130.62,130.32,130.32,9390.0,129.3397,129.3992,129.102,129.102,9390.0
2025-04-29 11:40:00,130.3,130.51,130.29,130.46,6874.0,129.0822,129.2902,129.0722,129.2407,6874.0
2025-04-29 11:50:00,130.42,130.52,130.18,130.18,7935.0,129.201,129.3001,128.9633,128.9633,7935.0
2025-04-29 12:00:00,130.2,130.43,130.15,130.39,8098.0,128.9831,129.2109,128.9336,129.1713,8098.0
2025-04-29 12:10:00,130.38,130.45,130.26,130.41,6079.0,129.1614,129.2308,129.0425,129.1911,6079.0
2025-04-29 12:20:00,130.42,130.56,130.38,130.53,9193.0,129.201,129.3397,129.1614,129.31,9193.0
2025-04-29 12:30:00,130.55,130.55,130.31,130.31,7256.0,129.3298,129.3298,129.0921,129.0921,7256.0
2025-04-29 12:40:00,130.3,130.34,130.14,130.18,9529.0,129.0822,129.1218,128.9236,128.9633,9529.0
2025-04-29 12:50:00,130.16,130.34,130.14,130.16,16990.0,128.9435,129.1218,128.9236,128.9435,16990.0
2025-04-29 13:00:00,130.2,130.2,129.99,130.02,22641.0,128.9831,128.9831,128.7751,128.8048,22641.0
2025-04-29 13:10:00,130.04,130.1,129.95,130.09,12828.0,128.8246,128.884,128.7354,128.8741,12828.0
2025-04-29 13:20:00,130.1,130.19,130.02,130.14,10931.0,128.884,128.9732,128.8048,128.9236,10931.0
2025-04-29 13:30:00,130.15,130.26,130.11,130.24,13720.0,128.9336,129.0425,128.8939,129.0227,13720.0
2025-04-29 13:40:00,130.26,130.48,130.26,130.48,12821.0,129.0425,129.2605,129.0425,129.2605,12821.0
2025-04-29 13:50:00,130.45,130.45,130.34,130.38,9344.0,129.2308,129.2308,129.1218,129.1614,9344.0
2025-04-29 14:00:00,130.37,130.49,130.34,130.4,16236.0,129.1515,129.2704,129.1218,129.1812,16236.0
2025-04-29 14:10:00,130.39,130.57,130.33,130.33,21805.0,129.1713,129.3496,129.1119,129.1119,21805.0
2025-04-29 14:20:00,130.31,130.33,130.18,130.25,13650.0,129.0921,129.1119,128.9633,129.0326,13650.0
2025-04-29 14:30:00,130.25,130.34,130.21,130.24,18303.0,129.0326,129.1218,128.993,129.0227,18303.0
2025-04-29 14:40:00,130.24,130.31,130.23,130.25,11215.0,129.0227,129.0921,129.0128,129.0326,11215.0
2025-04-29 14:50:00,130.26,130.39,130.21,130.29,15594.0,129.0425,129.1713,128.993,129.0722,15594.0
2025-04-29 15:00:00,130.28,130.42,130.27,130.33,43416.0,129.0623,129.201,129.0524,129.1119,43416.0
2025-04-29 15:10:00,130.33,130.46,130.31,130.4,17589.0,129.1119,129.2407,129.0921,129.1812,17589.0
2025-04-29 15:20:00,130.39,130.4,130.22,130.25,20112.0,129.1713,129.1812,129.0029,129.0326,20112.0
2025-04-29 15:30:00,130.28,130.41,130.21,130.35,20544.0,129.0623,129.1911,128.993,129.1317,20544.0
2025-04-29 15:40:00,130.37,130.49,130.23,130.48,32814.0,129.1515,129.2704,129.0128,129.2605,32814.0
2025-04-29 15:50:00,130.43,130.68,130.3,130.54,156594.0,129.2109,129.4586,129.0822,129.3199,156594.0
2025-04-30 09:30:00,131.6,131.97,130.3,130.58,44033.0,130.37,130.7365,129.0822,129.3595,44033.0
2025-04-30 09:40:00,130.58,130.58,129.39,129.55,18124.0,129.3595,129.3595,128.1807,128.3392,18124.0
2025-04-30 09:50:00,129.56,129.63,129.16,129.49,24132.0,128.3491,128.4184,127.9528,128.2797,24132.0
2025-04-30 10:00:00,129.47,129.73,129.38,129.53,27890.0,128.2599,128.5175,128.1708,128.3193,27890.0
2025-04-30 10:10:00,129.65,129.78,129.53,129.58,20733.0,128.4382,128.567,128.3193,128.3689,20733.0
2025-04-30 10:20:00,129.64,129.94,129.45,129.87,13385.0,128.4283,128.7255,128.2401,128.6562,13385.0
2025-04-30 10:30:00,129.81,130.27,129.81,130.1,13792.0,128.5967,129.0524,128.5967,128.884,13792.0
2025-04-30 10:40:00,130.08,130.54,130.08,130.54,9414.0,128.8642,129.3199,128.8642,129.3199,9414.0
2025-04-30 10:50:00,130.5,130.77,130.26,130.68,25450.0,129.2803,129.5478,129.0425,129.4586,25450.0
2025-04-30 11:00:00,130.68,130.74,130.46,130.62,14255.0,129.4586,129.518,129.2407,129.3992,14255.0
2025-04-30 11:10:00,130.64,130.83,130.63,130.73,15426.0,129.419,129.6072,129.4091,129.5081,15426.0
2025-04-30 11:20:00,130.83,131.03,130.77,130.79,12756.0,129.6072,129.8053,129.5478,129.5676,12756.0
2025-04-30 11:30:00,130.75,131.0,130.62,130.91,6852.0,129.5279,129.7756,129.3992,129.6865,6852.0
2025-04-30 11:40:00,130.86,130.86,130.65,130.72,9052.0,129.6369,129.6369,129.4289,129.4982,9052.0
2025-04-30 11:50:00,130.85,130.91,130.77,130.86,12514.0,129.627,129.6865,129.5478,129.6369,12514.0
2025-04-30 12:00:00,130.9,130.9,130.69,130.84,5385.0,129.6765,129.6765,129.4685,129.6171,5385.0
2025-04-30 12:10:00,130.86,130.92,130.7,130.85,12781.0,129.6369,129.6964,129.4784,129.627,12781.0
2025-04-30 12:20:00,130.83,131.03,130.83,131.02,13396.0,129.6072,129.8053,129.6072,129.7954,13396.0
2025-04-30 12:30:00,131.05,131.3,130.95,131.28,8827.0,129.8251,130.0728,129.7261,130.053,8827.0
2025-04-30 12:40:00,131.28,131.44,131.24,131.24,15102.0,130.053,130.2115,130.0134,130.0134,15102.0
2025-04-30 12:50:00,131.22,131.57,131.19,131.5,12962.0,129.9936,130.3403,129.9638,130.2709,12962.0
2025-04-30 13:00:00,131.44,131.48,131.22,131.28,11367.0,130.2115,130.2511,129.9936,130.053,11367.0
2025-04-30 13:10:00,131.21,131.36,131.19,131.34,13864.0,129.9836,130.1322,129.9638,130.1124,13864.0
2025-04-30 13:20:00,131.31,131.52,131.27,131.52,8266.0,130.0827,130.2907,130.0431,130.2907,8266.0
2025-04-30 13:30:00,131.53,131.61,131.48,131.52,17083.0,130.3007,130.3799,130.2511,130.2907,17083.0
2025-04-30 13:40:00,131.52,131.65,131.48,131.5,11907.0,130.2907,130.4195,130.2511,130.2709,11907.0
2025-04-30 13:50:00,131.53,131.67,131.5,131.58,26702.0,130.3007,130.4393,130.2709,130.3502,26702.0
2025-04-30 14:00:00,131.57,131.75,131.4,131.5,16670.0,130.3403,130.5186,130.1719,130.2709,16670.0
2025-04-30 14:10:00,131.5,131.65,131.45,131.53,6718.0,130.2709,130.4195,130.2214,130.3007,6718.0
2025-04-30 14:20:00,131.47,131.57,131.24,131.39,20482.0,130.2412,130.3403,130.0134,130.162,20482.0
2025-04-30 14:30:00,131.36,131.43,131.27,131.3,12161.0,130.1322,130.2016,130.0431,130.0728,12161.0
2025-04-30 14:40:00,131.31,131.35,131.18,131.35,14881.0,130.0827,130.1223,129.9539,130.1223,14881.0
2025-04-30 14:50:00,131.35,131.35,131.15,131.25,10592.0,130.1223,130.1223,129.9242,130.0233,10592.0
2025-04-30 15:00:00,131.3,131.46,131.23,131.44,20241.0,130.0728,130.2313,130.0035,130.2115,20241.0
2025-04-30 15:10:00,131.45,131.8,131.45,131.65,18678.0,130.2214,130.5681,130.2214,130.4195,18678.0
2025-04-30 15:20:00,131.67,131.72,131.38,131.4,15807.0,130.4393,130.4889,130.1521,130.1719,15807.0
2025-04-30 15:30:00,131.4,131.4,130.93,130.93,19758.0,130.1719,130.1719,129.7063,129.7063,19758.0
2025-04-30 15:40:00,130.93,131.52,130.91,131.41,79487.0,129.7063,130.2907,129.6865,130.1818,79487.0
2025-04-30 15:50:00,131.38,132.0,131.3,131.73,268897.0,130.1521,130.7663,130.0728,130.4988,268897.0
2025-05-01 09:30:00,130.35,130.62,128.5,130.09,38817.0,129.1317,129.3992,127.299,128.8741,38817.0
2025-05-01 09:40:00,129.94,130.19,129.39,129.63,8198.0,128.7255,128.9732,128.1807,128.4184,8198.0
2025-05-01 09:50:00,129.73,130.57,129.65,130.45,22888.0,128.5175,129.3496,128.4382,129.2308,22888.0
2025-05-01 10:00:00,130.6,130.93,130.04,130.3,57801.0,129.3793,129.7063,128.8246,129.0822,57801.0
2025-05-01 10:10:00,130.3,130.59,130.21,130.46,18010.0,129.0822,129.3694,128.993,129.2407,18010.0
2025-05-01 10:20:00,130.46,130.75,130.25,130.73,17255.0,129.2407,129.5279,129.0326,129.5081,17255.0
2025-05-01 10:30:00,130.78,130.78,130.4,130.64,10954.0,129.5577,129.5577,129.1812,129.419,10954.0
2025-05-01 10:40:00,130.62,130.78,130.58,130.63,7435.0,129.3992,129.5577,129.3595,129.4091,7435.0
2025-05-01 10:50:00,130.58,131.0,130.54,130.71,46682.0,129.3595,129.7756,129.3199,129.4883,46682.0
2025-05-01 11:00:00,130.64,130.7,130.45,130.54,29352.0,129.419,129.4784,129.2308,129.3199,29352.0
2025-05-01 11:10:00,130.49,130.61,130.28,130.31,42018.0,129.2704,129.3893,129.0623,129.0921,42018.0
2025-05-01 11:20:00,130.32,130.48,130.2,130.28,10336.0,129.102,129.2605,128.9831,129.0623,10336.0
2025-05-01 11:30:00,130.28,130.29,129.96,130.0,10084.0,129.0623,129.0722,128.7453,128.785,10084.0
2025-05-01 11:40:00,129.97,130.05,129.84,129.94,10956.0,128.7552,128.8345,128.6265,128.7255,10956.0
2025-05-01 11:50:00,130.01,130.17,129.93,130.05,16578.0,128.7949,128.9534,128.7156,128.8345,16578.0
2025-05-01 12:00:00,130.05,130.27,129.82,130.21,18835.0,128.8345,129.0524,128.6066,128.993,18835.0
2025-05-01 12:10:00,130.21,130.21,129.86,130.0,19320.0,128.993,128.993,128.6463,128.785,19320.0
2025-05-01 12:20:00,129.97,130.16,129.84,129.89,9747.0,128.7552,128.9435,128.6265,128.676,9747.0
2025-05-01 12:30:00,129.91,130.06,129.8,130.03,11301.0,128.6958,128.8444,128.5868,128.8147,11301.0
2025-05-01 12:40:00,129.99,130.04,129.8,129.89,11162.0,128.7751,128.8246,128.5868,128.676,11162.0
2025-05-01 12:50:00,129.95,130.14,129.86,130.12,8451.0,128.7354,128.9236,128.6463,128.9038,8451.0
2025-05-01 13:00:00,130.17,130.33,130.15,130.31,9932.0,128.9534,129.1119,128.9336,129.0921,9932.0
2025-05-01 13:10:00,130.31,130.37,130.22,130.31,12623.0,129.0921,129.1515,129.0029,129.0921,12623.0
2025-05-01 13:20:00,130.32,130.48,130.26,130.34,12254.0,129.102,129.2605,129.0425,129.1218,12254.0
2025-05-01 13:30:00,130.41,130.6,130.4,130.52,20642.0,129.1911,129.3793,129.1812,129.3001,20642.0
2025-05-01 13:40:00,130.44,130.46,130.31,130.31,10522.0,129.2208,129.2407,129.0921,129.0921,10522.0
2025-05-01 13:50:00,130.38,130.38,130.18,130.24,9622.0,129.1614,129.1614,128.9633,129.0227,9622.0
2025-05-01 14:00:00,130.24,130.3,130.18,130.22,12400.0,129.0227,129.0822,128.9633,129.0029,12400.0
2025-05-01 14:10:00,130.18,130.5,130.17,130.41,14755.0,128.9633,129.2803,128.9534,129.1911,14755.0
2025-05-01 14:20:00,130.45,130.5,130.24,130.33,15575.0,129.2308,129.2803,129.0227,129.1119,15575.0
2025-05-01 14:30:00,130.36,130.37,130.17,130.26,10254.0,129.1416,129.1515,128.9534,129.0425,10254.0
2025-05-01 14:40:00,130.27,130.37,130.2,130.24,18369.0,129.0524,129.1515,128.9831,129.0227,18369.0
2025-05-01 14:50:00,130.19,130.27,130.02,130.19,20686.0,128.9732,129.0524,128.8048,128.9732,20686.0
2025-05-01 15:00:00,130.19,130.34,130.03,130.06,19980.0,128.9732,129.1218,128.8147,128.8444,19980.0
2025-05-01 15:10:00,130.11,130.18,129.9,130.15,18581.0,128.8939,128.9633,128.6859,128.9336,18581.0
2025-05-01 15:20:00,130.16,130.39,130.1,130.34,24946.0,128.9435,129.1713,128.884,129.1218,24946.0
2025-05-01 15:30:00,130.34,130.52,130.34,130.4,42594.0,129.1218,129.3001,129.1218,129.1812,42594.0
2025-05-01 15:40:00,130.45,130.7,130.28,130.68,43366.0,129.2308,129.4784,129.0623,129.4586,43366.0
2025-05-01 15:50:00,130.63,130.63,129.73,129.85,159198.0,129.4091,129.4091,128.5175,128.6364,159198.0
2025-05-02 09:30:00,130.37,131.6,130.36,130.59,56802.0,129.1515,130.37,129.1416,129.3694,56802.0
2025-05-02 09:40:00,130.64,130.72,130.23,130.4,18892.0,129.419,129.4982,129.0128,129.1812,18892.0
2025-05-02 09:50:00,130.3,130.46,129.94,130.21,20479.0,129.0822,129.2407,128.7255,128.993,20479.0
2025-05-02 10:00:00,130.17,130.59,130.09,130.53,31479.0,128.9534,129.3694,128.8741,129.31,31479.0
2025-05-02 10:10:00,130.59,130.64,130.0,130.06,26096.0,129.3694,129.419,128.785,128.8444,26096.0
2025-05-02 10:20:00,130.0,130.31,129.95,130.18,23698.0,128.785,129.0921,128.7354,128.9633,23698.0
2025-05-02 10:30:00,130.18,130.23,129.87,130.03,15394.0,128.9633,129.0128,128.6562,128.8147,15394.0
2025-05-02 10:40:00,129.97,130.22,129.85,129.9,11628.0,128.7552,129.0029,128.6364,128.6859,11628.0
2025-05-02 10:50:00,129.97,129.97,129.69,129.82,18102.0,128.7552,128.7552,128.4779,128.6066,18102.0
2025-05-02 11:00:00,129.77,129.84,129.52,129.71,24594.0,128.5571,128.6265,128.3094,128.4977,24594.0
2025-05-02 11:10:00,129.67,129.84,129.53,129.84,30181.0,128.458,128.6265,128.3193,128.6265,30181.0
2025-05-02 11:20:00,129.75,129.75,129.4,129.45,22761.0,128.5373,128.5373,128.1906,128.2401,22761.0
2025-05-02 11:30:00,129.49,129.64,129.46,129.64,15243.0,128.2797,128.4283,128.25,128.4283,15243.0
2025-05-02 11:40:00,129.65,129.75,129.32,129.33,11963.0,128.4382,128.5373,128.1113,128.1212,11963.0
2025-05-02 11:50:00,129.38,129.44,129.26,129.26,13998.0,128.1708,128.2302,128.0519,128.0519,13998.0
2025-05-02 12:00:00,129.34,129.6,129.32,129.4,21571.0,128.1311,128.3887,128.1113,128.1906,21571.0
2025-05-02 12:10:00,129.41,129.61,129.39,129.49,13809.0,128.2005,128.3986,128.1807,128.2797,13809.0
2025-05-02 12:20:00,129.49,129.5,129.35,129.36,17757.0,128.2797,128.2896,128.141,128.1509,17757.0
2025-05-02 12:30:00,129.38,129.65,129.38,129.59,19763.0,128.1708,128.4382,128.1708,128.3788,19763.0
2025-05-02 12:40:00,129.59,129.6,129.39,129.46,13527.0,128.3788,128.3887,128.1807,128.25,13527.0
2025-05-02 12:50:00,129.43,129.82,129.43,129.79,12581.0,128.2203,128.6066,128.2203,128.5769,12581.0
2025-05-02 13:00:00,129.77,129.98,129.73,129.97,16992.0,128.5571,128.7651,128.5175,128.7552,16992.0
2025-05-02 13:10:00,129.85,129.9,129.7,129.84,16446.0,128.6364,128.6859,128.4878,128.6265,16446.0
2025-05-02 13:20:00,129.79,129.9,129.61,129.68,13070.0,128.5769,128.6859,128.3986,128.4679,13070.0
2025-05-02 13:30:00,129.69,129.86,129.69,129.75,15795.0,128.4779,128.6463,128.4779,128.5373,15795.0
2025-05-02 13:40:00,129.77,130.03,129.76,129.91,17677.0,128.5571,128.8147,128.5472,128.6958,17677.0
2025-05-02 13:50:00,129.91,130.01,129.86,129.89,12933.0,128.6958,128.7949,128.6463,128.676,12933.0
2025-05-02 14:00:00,129.89,130.1,129.88,130.0,31664.0,128.676,128.884,128.6661,128.785,31664.0
2025-05-02 14:10:00,129.98,130.12,129.96,130.12,15359.0,128.7651,128.9038,128.7453,128.9038,15359.0
2025-05-02 14:20:00,130.09,130.11,129.97,130.04,20443.0,128.8741,128.8939,128.7552,128.8246,20443.0
2025-05-02 14:30:00,130.02,130.26,129.99,130.19,21576.0,128.8048,129.0425,128.7751,128.9732,21576.0
2025-05-02 14:40:00,130.19,130.23,130.03,130.06,22999.0,128.9732,129.0128,128.8147,128.8444,22999.0
2025-05-02 14:50:00,130.09,130.3,130.05,130.24,28316.0,128.8741,129.0822,128.8345,129.0227,28316.0
2025-05-02 15:00:00,130.26,130.34,130.22,130.32,29535.0,129.0425,129.1218,129.0029,129.102,29535.0
2025-05-02 15:10:00,130.32,130.52,130.27,130.44,24665.0,129.102,129.3001,129.0524,129.2208,24665.0
2025-05-02 15:20:00,130.44,130.72,130.44,130.59,33753.0,129.2208,129.4982,129.2208,129.3694,33753.0
2025-05-02 15:30:00,130.59,130.77,130.56,130.69,43733.0,129.3694,129.5478,129.3397,129.4685,43733.0
2025-05-02 15:40:00,130.65,130.74,130.35,130.36,57661.0,129.4289,129.518,129.1317,129.1416,57661.0
2025-05-02 15:50:00,130.41,130.56,130.16,130.34,233386.0,129.1911,129.3397,128.9435,129.1218,233386.0
2025-05-05 09:30:00,131.24,131.24,130.24,130.79,49542.0,130.0134,130.0134,129.0227,129.5676,49542.0
2025-05-05 09:40:00,130.71,130.98,130.44,130.44,15837.0,129.4883,129.7558,129.2208,129.2208,15837.0
2025-05-05 09:50:00,130.47,130.64,130.27,130.31,23922.0,129.2506,129.419,129.0524,129.0921,23922.0
2025-05-05 10:00:00,130.41,130.67,130.26,130.66,16443.0,129.1911,129.4487,129.0425,129.4388,16443.0
2025-05-05 10:10:00,130.59,130.97,130.59,130.86,17915.0,129.3694,129.7459,129.3694,129.6369,17915.0
2025-05-05 10:20:00,130.86,131.3,130.8,131.13,14033.0,129.6369,130.0728,129.5775,129.9044,14033.0
2025-05-05 10:30:00,131.11,131.28,131.03,131.25,8850.0,129.8846,130.053,129.8053,130.0233,8850.0
2025-05-05 10:40:00,131.25,131.44,131.22,131.44,9494.0,130.0233,130.2115,129.9936,130.2115,9494.0
2025-05-05 10:50:00,131.43,131.55,131.31,131.46,8643.0,130.2016,130.3205,130.0827,130.2313,8643.0
2025-05-05 11:00:00,131.43,131.49,131.2,131.27,6459.0,130.2016,130.261,129.9737,130.0431,6459.0
2025-05-05 11:10:00,131.17,131.33,131.16,131.17,10101.0,129.944,130.1025,129.9341,129.944,10101.0
2025-05-05 11:20:00,131.16,131.16,130.93,130.93,10944.0,129.9341,129.9341,129.7063,129.7063,10944.0
2025-05-05 11:30:00,130.97,130.97,130.66,130.77,5355.0,129.7459,129.7459,129.4388,129.5478,5355.0
2025-05-05 11:40:00,130.78,131.07,130.76,130.99,6152.0,129.5577,129.845,129.5379,129.7657,6152.0
2025-05-05 11:50:00,131.05,131.12,130.99,131.05,5585.0,129.8251,129.8945,129.7657,129.8251,5585.0
2025-05-05 12:00:00,131.05,131.13,130.92,131.12,10533.0,129.8251,129.9044,129.6964,129.8945,10533.0
2025-05-05 12:10:00,131.13,131.15,130.93,130.93,6132.0,129.9044,129.9242,129.7063,129.7063,6132.0
2025-05-05 12:20:00,130.97,131.06,130.8,130.99,10781.0,129.7459,129.835,129.5775,129.7657,10781.0
2025-05-05 12:30:00,130.95,130.99,130.89,130.94,4098.0,129.7261,129.7657,129.6666,129.7162,4098.0
2025-05-05 12:40:00,130.94,130.95,130.73,130.8,9910.0,129.7162,129.7261,129.5081,129.5775,9910.0
2025-05-05 12:50:00,130.73,130.8,130.62,130.62,3639.0,129.5081,129.5775,129.3992,129.3992,3639.0
2025-05-05 13:00:00,130.63,130.69,130.53,130.57,5492.0,129.4091,129.4685,129.31,129.3496,5492.0
2025-05-05 13:10:00,130.6,130.72,130.45,130.46,15360.0,129.3793,129.4982,129.2308,129.2407,15360.0
2025-05-05 13:20:00,130.41,130.45,130.27,130.35,5070.0,129.1911,129.2308,129.0524,129.1317,5070.0
2025-05-05 13:30:00,130.37,130.59,130.37,130.57,29336.0,129.1515,129.3694,129.1515,129.3496,29336.0
2025-05-05 13:40:00,130.6,130.74,130.56,130.74,9637.0,129.3793,129.518,129.3397,129.518,9637.0
2025-05-05 13:50:00,130.75,130.79,130.64,130.72,7504.0,129.5279,129.5676,129.419,129.4982,7504.0
2025-05-05 14:00:00,130.69,130.76,130.62,130.68,9240.0,129.4685,129.5379,129.3992,129.4586,9240.0
2025-05-05 14:10:00,130.7,130.76,130.62,130.66,7995.0,129.4784,129.5379,129.3992,129.4388,7995.0
2025-05-05 14:20:00,130.61,130.85,130.61,130.77,7889.0,129.3893,129.627,129.3893,129.5478,7889.0
2025-05-05 14:30:00,130.79,130.79,130.66,130.72,6216.0,129.5676,129.5676,129.4388,129.4982,6216.0
2025-05-05 14:40:00,130.72,130.75,130.66,130.72,13925.0,129.4982,129.5279,129.4388,129.4982,13925.0
2025-05-05 14:50:00,130.75,130.75,130.65,130.67,10682.0,129.5279,129.5279,129.4289,129.4487,10682.0
2025-05-05 15:00:00,130.65,130.69,130.53,130.63,11377.0,129.4289,129.4685,129.31,129.4091,11377.0
2025-05-05 15:10:00,130.67,130.77,130.61,130.69,15103.0,129.4487,129.5478,129.3893,129.4685,15103.0
2025-05-05 15:20:00,130.69,130.71,130.5,130.61,18403.0,129.4685,129.4883,129.2803,129.3893,18403.0
2025-05-05 15:30:00,130.59,130.7,130.5,130.65,18646.0,129.3694,129.4784,129.2803,129.4289,18646.0
2025-05-05 15:40:00,130.61,130.74,130.55,130.71,28535.0,129.3893,129.518,129.3298,129.4883,28535.0
2025-05-05 15:50:00,130.75,130.96,130.6,130.88,162554.0,129.5279,129.736,129.3793,129.6567,162554.0
2025-05-06 09:30:00,130.55,130.88,129.76,130.14,62290.0,129.3298,129.6567,128.5472,128.9236,62290.0
2025-05-06 09:40:00,130.14,130.6,130.13,130.52,15461.0,128.9236,129.3793,128.9137,129.3001,15461.0
2025-05-06 09:50:00,130.51,130.84,130.15,130.71,16933.0,129.2902,129.6171,128.9336,129.4883,16933.0
2025-05-06 10:00:00,130.83,131.29,130.7,131.1,34977.0,129.6072,130.0629,129.4784,129.8747,34977.0
2025-05-06 10:10:00,131.04,131.34,131.01,131.22,25329.0,129.8152,130.1124,129.7855,129.9936,25329.0
2025-05-06 10:20:00,131.32,131.51,131.21,131.41,15603.0,130.0926,130.2808,129.9836,130.1818,15603.0
2025-05-06 10:30:00,131.41,131.94,131.41,131.75,28051.0,130.1818,130.7068,130.1818,130.5186,28051.0
2025-05-06 10:40:00,131.75,131.98,131.61,131.87,43313.0,130.5186,130.7465,130.3799,130.6375,43313.0
2025-05-06 10:50:00,131.83,132.03,131.69,131.87,24195.0,130.5979,130.796,130.4592,130.6375,24195.0
2025-05-06 11:00:00,131.84,131.93,131.67,131.74,39720.0,130.6078,130.6969,130.4393,130.5087,39720.0
2025-05-06 11:10:00,131.72,131.87,131.6,131.72,42020.0,130.4889,130.6375,130.37,130.4889,42020.0
2025-05-06 11:20:00,131.74,131.9,131.68,131.79,9828.0,130.5087,130.6672,130.4493,130.5582,9828.0
2025-05-06 11:30:00,131.79,132.09,131.79,132.03,9639.0,130.5582,130.8554,130.5582,130.796,9639.0
2025-05-06 11:40:00,132.04,132.16,131.92,132.09,24823.0,130.8059,130.9248,130.687,130.8554,24823.0
2025-05-06 11:50:00,132.11,132.26,132.0,132.16,26875.0,130.8752,131.0238,130.7663,130.9248,26875.0
2025-05-06 12:00:00,132.08,132.38,132.08,132.38,12342.0,130.8455,131.1427,130.8455,131.1427,12342.0
2025-05-06 12:10:00,132.38,132.72,132.3,132.55,35676.0,131.1427,131.4795,131.0635,131.3111,35676.0
2025-05-06 12:20:00,132.57,132.58,132.39,132.48,16290.0,131.3309,131.3408,131.1526,131.2418,16290.0
2025-05-06 12:30:00,132.44,132.87,132.42,132.83,40270.0,131.2022,131.6281,131.1823,131.5885,40270.0
2025-05-06 12:40:00,132.83,132.92,132.58,132.91,47307.0,131.5885,131.6777,131.3408,131.6678,47307.0
2025-05-06 12:50:00,132.91,133.36,132.86,132.99,111001.0,131.6678,132.1136,131.6182,131.747,111001.0
2025-05-06 13:00:00,132.96,133.06,132.76,133.0,33156.0,131.7173,131.8164,131.5192,131.7569,33156.0
2025-05-06 13:10:00,133.0,133.15,132.92,133.03,28284.0,131.7569,131.9055,131.6777,131.7866,28284.0
2025-05-06 13:20:00,133.0,133.05,132.8,132.81,41695.0,131.7569,131.8064,131.5588,131.5687,41695.0
2025-05-06 13:30:00,132.81,133.14,132.78,133.03,29034.0,131.5687,131.8956,131.539,131.7866,29034.0
2025-05-06 13:40:00,133.03,133.03,132.82,132.87,17956.0,131.7866,131.7866,131.5786,131.6281,17956.0
2025-05-06 13:50:00,132.87,132.9,132.66,132.67,20888.0,131.6281,131.6579,131.4201,131.43,20888.0
2025-05-06 14:00:00,132.67,133.14,132.67,132.93,22987.0,131.43,131.8956,131.43,131.6876,22987.0
2025-05-06 14:10:00,132.96,132.96,132.74,132.81,15707.0,131.7173,131.7173,131.4993,131.5687,15707.0
2025-05-06 14:20:00,132.82,132.84,132.69,132.78,16037.0,131.5786,131.5984,131.4498,131.539,16037.0
2025-05-06 14:30:00,132.78,132.83,132.65,132.81,13855.0,131.539,131.5885,131.4102,131.5687,13855.0
2025-05-06 14:40:00,132.81,132.87,132.74,132.76,27561.0,131.5687,131.6281,131.4993,131.5192,27561.0
2025-05-06 14:50:00,132.74,132.88,132.67,132.85,19800.0,131.4993,131.638,131.43,131.6083,19800.0
2025-05-06 15:00:00,132.84,132.97,132.81,132.87,35599.0,131.5984,131.7272,131.5687,131.6281,35599.0
2025-05-06 15:10:00,132.86,133.09,132.83,132.93,42007.0,131.6182,131.8461,131.5885,131.6876,42007.0
2025-05-06 15:20:00,132.92,132.96,132.8,132.87,44994.0,131.6777,131.7173,131.5588,131.6281,44994.0
2025-05-06 15:30:00,132.9,133.05,132.69,132.81,68476.0,131.6579,131.8064,131.4498,131.5687,68476.0
2025-05-06 15:40:00,132.81,132.86,132.59,132.8,83822.0,131.5687,131.6182,131.3507,131.5588,83822.0
2025-05-06 15:50:00,132.83,132.94,132.69,132.75,380668.0,131.5885,131.6975,131.4498,131.5093,380668.0
2025-05-07 09:30:00,132.5,133.37,132.38,132.39,66292.0,131.2616,132.1235,131.1427,131.1526,66292.0
2025-05-07 09:40:00,132.45,133.06,132.29,132.77,21992.0,131.2121,131.8164,131.0536,131.5291,21992.0
2025-05-07 09:50:00,132.77,133.03,132.61,132.89,34322.0,131.5291,131.7866,131.3706,131.6479,34322.0
2025-05-07 10:00:00,132.78,133.21,132.78,133.03,20791.0,131.539,131.965,131.539,131.7866,20791.0
2025-05-07 10:10:00,133.03,133.03,132.45,132.68,85547.0,131.7866,131.7866,131.2121,131.4399,85547.0
2025-05-07 10:20:00,132.68,132.69,132.43,132.46,31934.0,131.4399,131.4498,131.1922,131.222,31934.0
2025-05-07 10:30:00,132.47,132.58,132.35,132.47,44189.0,131.2319,131.3408,131.113,131.2319,44189.0
2025-05-07 10:40:00,132.49,132.57,132.41,132.49,60530.0,131.2517,131.3309,131.1724,131.2517,60530.0
2025-05-07 10:50:00,132.49,132.72,132.39,132.72,84486.0,131.2517,131.4795,131.1526,131.4795,84486.0
2025-05-07 11:00:00,132.65,132.79,132.58,132.61,18085.0,131.4102,131.5489,131.3408,131.3706,18085.0
2025-05-07 11:10:00,132.62,132.7,132.51,132.66,14897.0,131.3805,131.4597,131.2715,131.4201,14897.0
2025-05-07 11:20:00,132.72,133.06,132.7,133.0,18616.0,131.4795,131.8164,131.4597,131.7569,18616.0
2025-05-07 11:30:00,133.02,133.23,132.97,133.13,62755.0,131.7767,131.9848,131.7272,131.8857,62755.0
2025-05-07 11:40:00,133.13,133.23,132.75,132.87,13558.0,131.8857,131.9848,131.5093,131.6281,13558.0
2025-05-07 11:50:00,132.87,133.21,132.87,133.19,9904.0,131.6281,131.965,131.6281,131.9451,9904.0
2025-05-07 12:00:00,133.22,133.38,133.16,133.22,20787.0,131.9749,132.1334,131.9154,131.9749,20787.0
2025-05-07 12:10:00,133.21,133.31,133.11,133.3,8800.0,131.965,132.064,131.8659,132.0541,8800.0
2025-05-07 12:20:00,133.26,133.26,133.04,133.06,16038.0,132.0145,132.0145,131.7965,131.8164,16038.0
2025-05-07 12:30:00,133.1,133.32,133.09,133.18,70520.0,131.856,132.0739,131.8461,131.9352,70520.0
2025-05-07 12:40:00,133.19,133.6,133.11,133.59,27234.0,131.9451,132.3513,131.8659,132.3414,27234.0
2025-05-07 12:50:00,133.61,133.85,133.57,133.74,20628.0,132.3612,132.599,132.3216,132.49,20628.0
2025-05-07 13:00:00,133.75,133.99,133.73,133.96,14163.0,132.4999,132.7377,132.4801,132.7079,14163.0
2025-05-07 13:10:00,133.97,134.15,133.93,134.15,20051.0,132.7179,132.8962,132.6782,132.8962,20051.0
2025-05-07 13:20:00,134.15,134.16,133.89,133.89,13836.0,132.8962,132.9061,132.6386,132.6386,13836.0
2025-05-07 13:30:00,133.93,133.93,133.61,133.69,40322.0,132.6782,132.6782,132.3612,132.4405,40322.0
2025-05-07 13:40:00,133.69,133.77,133.62,133.72,11943.0,132.4405,132.5197,132.3711,132.4702,11943.0
2025-05-07 13:50:00,133.69,133.79,133.54,133.76,32254.0,132.4405,132.5395,132.2919,132.5098,32254.0
2025-05-07 14:00:00,133.72,133.91,133.29,133.42,159686.0,132.4702,132.6584,132.0442,132.173,159686.0
2025-05-07 14:10:00,133.41,133.72,133.25,133.72,94140.0,132.1631,132.4702,132.0046,132.4702,94140.0
2025-05-07 14:20:00,133.72,133.89,133.68,133.83,15236.0,132.4702,132.6386,132.4306,132.5792,15236.0
2025-05-07 14:30:00,133.83,134.41,133.8,134.41,38783.0,132.5792,133.1537,132.5494,133.1537,38783.0
2025-05-07 14:40:00,134.43,134.43,133.99,134.07,52485.0,133.1736,133.1736,132.7377,132.8169,52485.0
2025-05-07 14:50:00,134.1,134.4,133.99,134.1,122296.0,132.8466,133.1438,132.7377,132.8466,122296.0
2025-05-07 15:00:00,134.12,134.4,134.09,134.34,16932.0,132.8664,133.1438,132.8367,133.0844,16932.0
2025-05-07 15:10:00,134.34,134.35,134.09,134.3,25168.0,133.0844,133.0943,132.8367,133.0448,25168.0
2025-05-07 15:20:00,134.31,134.39,134.0,134.01,45763.0,133.0547,133.1339,132.7476,132.7575,45763.0
2025-05-07 15:30:00,134.02,134.11,133.91,134.05,30576.0,132.7674,132.8565,132.6584,132.7971,30576.0
2025-05-07 15:40:00,134.05,134.35,133.76,133.8,87274.0,132.7971,133.0943,132.5098,132.5494,87274.0
2025-05-07 15:50:00,133.8,134.02,133.51,133.56,181786.0,132.5494,132.7674,132.2622,132.3117,181786.0
2025-05-08 09:30:00,133.77,134.11,133.06,133.78,35171.0,132.5197,132.8565,131.8164,132.5296,35171.0
2025-05-08 09:40:00,133.75,134.17,133.72,134.03,13016.0,132.4999,132.916,132.4702,132.7773,13016.0
2025-05-08 09:50:00,133.96,134.14,133.8,133.88,12267.0,132.7079,132.8863,132.5494,132.6287,12267.0
2025-05-08 10:00:00,133.86,133.86,133.46,133.56,12089.0,132.6089,132.6089,132.2126,132.3117,12089.0
2025-05-08 10:10:00,133.56,134.05,133.41,134.02,27145.0,132.3117,132.7971,132.1631,132.7674,27145.0
2025-05-08 10:20:00,133.98,134.06,133.8,133.95,8114.0,132.7278,132.807,132.5494,132.698,8114.0
2025-05-08 10:30:00,133.95,134.02,133.57,133.67,11268.0,132.698,132.7674,132.3216,132.4207,11268.0
2025-05-08 10:40:00,133.66,133.88,133.56,133.81,14574.0,132.4107,132.6287,132.3117,132.5593,14574.0
2025-05-08 10:50:00,133.78,133.88,133.61,133.69,17204.0,132.5296,132.6287,132.3612,132.4405,17204.0
2025-05-08 11:00:00,133.68,133.68,133.26,133.38,8848.0,132.4306,132.4306,132.0145,132.1334,8848.0
2025-05-08 11:10:00,133.33,133.66,133.33,133.66,28422.0,132.0838,132.4107,132.0838,132.4107,28422.0
2025-05-08 11:20:00,133.63,133.85,133.63,133.73,28151.0,132.381,132.599,132.381,132.4801,28151.0
2025-05-08 11:30:00,133.68,133.93,133.64,133.93,10349.0,132.4306,132.6782,132.3909,132.6782,10349.0
2025-05-08 11:40:00,133.93,134.4,133.93,134.28,15422.0,132.6782,133.1438,132.6782,133.025,15422.0
2025-05-08 11:50:00,134.25,134.42,134.24,134.34,8766.0,132.9952,133.1636,132.9853,133.0844,8766.0
2025-05-08 12:00:00,134.39,134.59,134.13,134.15,28243.0,133.1339,133.3321,132.8764,132.8962,28243.0
2025-05-08 12:10:00,134.14,134.15,133.97,134.0,17885.0,132.8863,132.8962,132.7179,132.7476,17885.0
2025-05-08 12:20:00,134.0,134.46,133.95,134.41,16462.0,132.7476,133.2033,132.698,133.1537,16462.0
2025-05-08 12:30:00,134.46,134.58,134.41,134.5,15716.0,133.2033,133.3221,133.1537,133.2429,15716.0
2025-05-08 12:40:00,134.55,134.69,134.48,134.67,12305.0,133.2924,133.4311,133.2231,133.4113,12305.0
2025-05-08 12:50:00,134.7,134.88,134.69,134.74,9059.0,133.441,133.6193,133.4311,133.4807,9059.0
2025-05-08 13:00:00,134.77,134.82,134.55,134.56,5168.0,133.5104,133.5599,133.2924,133.3023,5168.0
2025-05-08 13:10:00,134.56,134.63,134.46,134.53,12343.0,133.3023,133.3717,133.2033,133.2726,12343.0
2025-05-08 13:20:00,134.53,134.56,134.41,134.44,19391.0,133.2726,133.3023,133.1537,133.1835,19391.0
2025-05-08 13:30:00,134.44,134.49,134.34,134.34,10869.0,133.1835,133.233,133.0844,133.0844,10869.0
2025-05-08 13:40:00,134.35,134.47,134.18,134.18,22402.0,133.0943,133.2132,132.9259,132.9259,22402.0
2025-05-08 13:50:00,134.19,134.22,133.88,133.89,18910.0,132.9358,132.9655,132.6287,132.6386,18910.0
2025-05-08 14:00:00,133.89,134.03,133.76,134.01,41315.0,132.6386,132.7773,132.5098,132.7575,41315.0
2025-05-08 14:10:00,134.01,134.25,134.01,134.15,26708.0,132.7575,132.9952,132.7575,132.8962,26708.0
2025-05-08 14:20:00,134.13,134.18,133.98,134.07,17676.0,132.8764,132.9259,132.7278,132.8169,17676.0
2025-05-08 14:30:00,134.06,134.17,134.05,134.07,18449.0,132.807,132.916,132.7971,132.8169,18449.0
2025-05-08 14:40:00,134.09,134.35,134.06,134.28,22855.0,132.8367,133.0943,132.807,133.025,22855.0
2025-05-08 14:50:00,134.27,134.29,134.19,134.21,17895.0,133.015,133.0349,132.9358,132.9556,17895.0
2025-05-08 15:00:00,134.21,134.22,133.65,133.69,29927.0,132.9556,132.9655,132.4008,132.4405,29927.0
2025-05-08 15:10:00,133.7,133.81,133.61,133.74,23045.0,132.4504,132.5593,132.3612,132.49,23045.0
2025-05-08 15:20:00,133.74,133.95,133.65,133.89,53721.0,132.49,132.698,132.4008,132.6386,53721.0
2025-05-08 15:30:00,133.9,134.1,133.75,133.89,50012.0,132.6485,132.8466,132.4999,132.6386,50012.0
2025-05-08 15:40:00,133.84,134.03,133.68,133.78,65762.0,132.5891,132.7773,132.4306,132.5296,65762.0
2025-05-08 15:50:00,133.76,133.77,133.22,133.54,248843.0,132.5098,132.5197,131.9749,132.2919,248843.0
2025-05-09 09:30:00,133.18,134.1,132.87,133.9,32775.0,131.9352,132.8466,131.6281,132.6485,32775.0
2025-05-09 09:40:00,133.93,134.29,133.52,134.2,28336.0,132.6782,133.0349,132.2721,132.9457,28336.0
2025-05-09 09:50:00,134.19,134.43,133.99,134.22,19120.0,132.9358,133.1736,132.7377,132.9655,19120.0
2025-05-09 10:00:00,134.16,134.26,133.83,134.16,28975.0,132.9061,133.0051,132.5792,132.9061,28975.0
2025-05-09 10:10:00,134.2,134.25,133.87,134.12,17349.0,132.9457,132.9952,132.6188,132.8664,17349.0
2025-05-09 10:20:00,134.06,134.38,134.05,134.31,31734.0,132.807,133.124,132.7971,133.0547,31734.0
2025-05-09 10:30:00,134.31,134.36,134.0,134.3,21976.0,133.0547,133.1042,132.7476,133.0448,21976.0
2025-05-09 10:40:00,134.32,134.49,134.14,134.17,22327.0,133.0646,133.233,132.8863,132.916,22327.0
2025-05-09 10:50:00,134.15,134.26,134.03,134.08,17333.0,132.8962,133.0051,132.7773,132.8268,17333.0
2025-05-09 11:00:00,134.09,134.29,134.02,134.12,10467.0,132.8367,133.0349,132.7674,132.8664,10467.0
2025-05-09 11:10:00,134.12,134.19,133.9,133.97,15390.0,132.8664,132.9358,132.6485,132.7179,15390.0
2025-05-09 11:20:00,133.97,134.11,133.92,134.09,12132.0,132.7179,132.8565,132.6683,132.8367,12132.0
2025-05-09 11:30:00,134.11,134.18,134.02,134.14,12195.0,132.8565,132.9259,132.7674,132.8863,12195.0
2025-05-09 11:40:00,134.12,134.2,134.03,134.06,7229.0,132.8664,132.9457,132.7773,132.807,7229.0
2025-05-09 11:50:00,134.02,134.15,134.02,134.04,6880.0,132.7674,132.8962,132.7674,132.7872,6880.0
2025-05-09 12:00:00,134.06,134.1,133.91,134.07,9576.0,132.807,132.8466,132.6584,132.8169,9576.0
2025-05-09 12:10:00,134.11,134.11,134.0,134.09,8089.0,132.8565,132.8565,132.7476,132.8367,8089.0
2025-05-09 12:20:00,134.08,134.12,133.85,133.87,10554.0,132.8268,132.8664,132.599,132.6188,10554.0
2025-05-09 12:30:00,133.86,133.86,133.63,133.65,8507.0,132.6089,132.6089,132.381,132.4008,8507.0
2025-05-09 12:40:00,133.63,133.69,133.49,133.5,11565.0,132.381,132.4405,132.2423,132.2522,11565.0
2025-05-09 12:50:00,133.45,133.52,133.36,133.51,8205.0,132.2027,132.2721,132.1136,132.2622,8205.0
2025-05-09 13:00:00,133.51,133.54,133.36,133.47,11859.0,132.2622,132.2919,132.1136,132.2225,11859.0
2025-05-09 13:10:00,133.51,133.71,133.5,133.7,12601.0,132.2622,132.4603,132.2522,132.4504,12601.0
2025-05-09 13:20:00,133.71,133.74,133.61,133.66,11211.0,132.4603,132.49,132.3612,132.4107,11211.0
2025-05-09 13:30:00,133.67,133.69,133.5,133.56,12150.0,132.4207,132.4405,132.2522,132.3117,12150.0
2025-05-09 13:40:00,133.56,133.6,133.44,133.46,11226.0,132.3117,132.3513,132.1928,132.2126,11226.0
2025-05-09 13:50:00,133.46,133.52,133.3,133.52,10711.0,132.2126,132.2721,132.0541,132.2721,10711.0
2025-05-09 14:00:00,133.5,133.54,133.25,133.25,10613.0,132.2522,132.2919,132.0046,132.0046,10613.0
2025-05-09 14:10:00,133.22,133.33,133.15,133.23,10367.0,131.9749,132.0838,131.9055,131.9848,10367.0
2025-05-09 14:20:00,133.23,133.32,133.19,133.25,9047.0,131.9848,132.0739,131.9451,132.0046,9047.0
2025-05-09 14:30:00,133.26,133.34,133.2,133.29,16974.0,132.0145,132.0937,131.955,132.0442,16974.0
2025-05-09 14:40:00,133.32,133.43,133.27,133.43,22712.0,132.0739,132.1829,132.0244,132.1829,22712.0
2025-05-09 14:50:00,133.44,133.49,133.39,133.42,31910.0,132.1928,132.2423,132.1433,132.173,31910.0
2025-05-09 15:00:00,133.44,133.53,133.38,133.47,22170.0,132.1928,132.282,132.1334,132.2225,22170.0
2025-05-09 15:10:00,133.48,133.7,133.43,133.7,24233.0,132.2324,132.4504,132.1829,132.4504,24233.0
2025-05-09 15:20:00,133.68,133.69,133.35,133.39,34823.0,132.4306,132.4405,132.1036,132.1433,34823.0
2025-05-09 15:30:00,133.38,133.52,133.36,133.47,36638.0,132.1334,132.2721,132.1136,132.2225,36638.0
2025-05-09 15:40:00,133.47,133.57,133.15,133.3,48732.0,132.2225,132.3216,131.9055,132.0541,48732.0
2025-05-09 15:50:00,133.3,133.31,132.84,133.06,258156.0,132.0541,132.064,131.5984,131.8164,258156.0
2025-05-12 09:30:00,132.4,134.2,132.01,134.17,77789.0,131.1625,132.9457,130.7762,132.916,77789.0
2025-05-12 09:40:00,134.25,135.29,134.05,134.72,59807.0,132.9952,134.0255,132.7971,133.4608,59807.0
2025-05-12 09:50:00,134.86,136.66,134.85,136.22,112285.0,133.5995,135.3827,133.5896,134.9468,112285.0
2025-05-12 10:00:00,136.24,136.28,134.88,134.99,68314.0,134.9666,135.0063,133.6193,133.7283,68314.0
2025-05-12 10:10:00,135.04,135.8,134.91,135.8,37111.0,133.7779,134.5307,133.6491,134.5307,37111.0
2025-05-12 10:20:00,135.72,136.03,135.62,135.86,33029.0,134.4515,134.7586,134.3524,134.5902,33029.0
2025-05-12 10:30:00,135.86,136.14,135.46,135.96,34520.0,134.5902,134.8676,134.1939,134.6893,34520.0
2025-05-12 10:40:00,135.93,136.36,135.89,136.22,52198.0,134.6595,135.0855,134.6199,134.9468,52198.0
2025-05-12 10:50:00,136.33,136.39,135.54,135.61,39311.0,135.0558,135.1152,134.2732,134.3425,39311.0
2025-05-12 11:00:00,135.62,135.71,135.3,135.41,11637.0,134.3524,134.4416,134.0354,134.1444,11637.0
2025-05-12 11:10:00,135.4,135.88,135.35,135.75,27918.0,134.1345,134.61,134.085,134.4812,27918.0
2025-05-12 11:20:00,135.69,135.94,135.44,135.89,15236.0,134.4218,134.6694,134.1741,134.6199,15236.0
2025-05-12 11:30:00,135.88,135.9,135.3,135.36,20687.0,134.61,134.6298,134.0354,134.0949,20687.0
2025-05-12 11:40:00,135.36,135.42,135.23,135.25,11442.0,134.0949,134.1543,133.9661,133.9859,11442.0
2025-05-12 11:50:00,135.25,135.58,135.14,135.46,26552.0,133.9859,134.3128,133.8769,134.1939,26552.0
2025-05-12 12:00:00,135.48,135.7,135.41,135.7,23848.0,134.2137,134.4317,134.1444,134.4317,23848.0
2025-05-12 12:10:00,135.66,135.96,135.54,135.78,26565.0,134.3921,134.6893,134.2732,134.5109,26565.0
2025-05-12 12:20:00,135.78,136.09,135.76,135.95,22352.0,134.5109,134.818,134.4911,134.6793,22352.0
2025-05-12 12:30:00,135.95,136.02,135.68,135.72,18035.0,134.6793,134.7487,134.4119,134.4515,18035.0
2025-05-12 12:40:00,135.79,136.09,135.79,135.98,8438.0,134.5208,134.818,134.5208,134.7091,8438.0
2025-05-12 12:50:00,136.02,136.22,135.95,136.14,13776.0,134.7487,134.9468,134.6793,134.8676,13776.0
2025-05-12 13:00:00,136.22,136.4,136.17,136.35,16880.0,134.9468,135.1251,134.8973,135.0756,16880.0
2025-05-12 13:10:00,136.3,136.31,135.91,135.97,16813.0,135.0261,135.036,134.6397,134.6992,16813.0
2025-05-12 13:20:00,135.97,135.98,135.73,135.87,14948.0,134.6992,134.7091,134.4614,134.6001,14948.0
2025-05-12 13:30:00,135.8,136.08,135.8,136.05,9543.0,134.5307,134.8081,134.5307,134.7784,9543.0
2025-05-12 13:40:00,136.0,136.21,135.88,136.08,20644.0,134.7289,134.9369,134.61,134.8081,20644.0
2025-05-12 13:50:00,136.11,136.14,135.93,135.99,12163.0,134.8378,134.8676,134.6595,134.719,12163.0
2025-05-12 14:00:00,136.02,136.32,135.98,136.29,15480.0,134.7487,135.0459,134.7091,135.0162,15480.0
2025-05-12 14:10:00,136.27,136.34,136.07,136.25,16221.0,134.9964,135.0657,134.7982,134.9765,16221.0
2025-05-12 14:20:00,136.25,136.3,136.13,136.15,16005.0,134.9765,135.0261,134.8577,134.8775,16005.0
2025-05-12 14:30:00,136.15,136.28,136.06,136.22,18416.0,134.8775,135.0063,134.7883,134.9468,18416.0
2025-05-12 14:40:00,136.22,136.36,136.13,136.13,16532.0,134.9468,135.0855,134.8577,134.8577,16532.0
2025-05-12 14:50:00,136.15,136.3,136.1,136.24,15795.0,134.8775,135.0261,134.8279,134.9666,15795.0
2025-05-12 15:00:00,136.26,136.3,136.17,136.24,13522.0,134.9864,135.0261,134.8973,134.9666,13522.0
2025-05-12 15:10:00,136.25,136.36,136.17,136.22,37900.0,134.9765,135.0855,134.8973,134.9468,37900.0
2025-05-12 15:20:00,136.25,136.52,136.19,136.46,46021.0,134.9765,135.244,134.9171,135.1846,46021.0
2025-05-12 15:30:00,136.47,136.65,136.22,136.27,44984.0,135.1945,135.3728,134.9468,134.9964,44984.0
2025-05-12 15:40:00,136.31,136.47,136.24,136.31,53696.0,135.036,135.1945,134.9666,135.036,53696.0
2025-05-12 15:50:00,136.24,136.79,136.21,136.71,251679.0,134.9666,135.5115,134.9369,135.4322,251679.0
2025-05-13 09:30:00,135.89,136.16,135.37,135.95,37015.0,134.6199,134.8874,134.1048,134.6793,37015.0
2025-05-13 09:40:00,135.73,135.87,135.22,135.34,78014.0,134.4614,134.6001,133.9562,134.075,78014.0
2025-05-13 09:50:00,135.18,135.4,134.73,134.8,72661.0,133.9165,134.1345,133.4707,133.5401,72661.0
2025-05-13 10:00:00,134.84,135.08,134.32,134.76,77823.0,133.5797,133.8175,133.0646,133.5005,77823.0
2025-05-13 10:10:00,134.81,135.12,134.4,134.49,39473.0,133.55,133.8571,133.1438,133.233,39473.0
2025-05-13 10:20:00,134.47,134.73,134.39,134.44,26706.0,133.2132,133.4707,133.1339,133.1835,26706.0
2025-05-13 10:30:00,134.52,134.59,133.94,134.23,86583.0,133.2627,133.3321,132.6881,132.9754,86583.0
2025-05-13 10:40:00,134.23,134.6,134.09,134.46,24388.0,132.9754,133.342,132.8367,133.2033,24388.0
2025-05-13 10:50:00,134.6,134.6,133.92,133.96,18639.0,133.342,133.342,132.6683,132.7079,18639.0
2025-05-13 11:00:00,133.91,133.91,133.49,133.49,45643.0,132.6584,132.6584,132.2423,132.2423,45643.0
2025-05-13 11:10:00,133.45,133.57,133.16,133.23,31338.0,132.2027,132.3216,131.9154,131.9848,31338.0
2025-05-13 11:20:00,133.28,133.62,133.13,133.58,20318.0,132.0343,132.3711,131.8857,132.3315,20318.0
2025-05-13 11:30:00,133.58,133.76,133.45,133.52,23250.0,132.3315,132.5098,132.2027,132.2721,23250.0
2025-05-13 11:40:00,133.52,133.52,133.25,133.25,12298.0,132.2721,132.2721,132.0046,132.0046,12298.0
2025-05-13 11:50:00,133.28,133.51,133.1,133.35,24053.0,132.0343,132.2622,131.856,132.1036,24053.0
2025-05-13 12:00:00,133.39,133.7,133.39,133.44,9754.0,132.1433,132.4504,132.1433,132.1928,9754.0
2025-05-13 12:10:00,133.38,133.47,133.26,133.28,19060.0,132.1334,132.2225,132.0145,132.0343,19060.0
2025-05-13 12:20:00,133.28,133.35,133.14,133.28,13096.0,132.0343,132.1036,131.8956,132.0343,13096.0
2025-05-13 12:30:00,133.31,133.51,133.2,133.29,12890.0,132.064,132.2622,131.955,132.0442,12890.0
2025-05-13 12:40:00,133.23,133.35,133.1,133.12,12074.0,131.9848,132.1036,131.856,131.8758,12074.0
2025-05-13 12:50:00,133.13,133.16,132.73,133.03,53487.0,131.8857,131.9154,131.4894,131.7866,53487.0
2025-05-13 13:00:00,133.03,133.17,132.92,132.96,22424.0,131.7866,131.9253,131.6777,131.7173,22424.0
2025-05-13 13:10:00,132.96,133.07,132.83,132.97,18459.0,131.7173,131.8263,131.5885,131.7272,18459.0
2025-05-13 13:20:00,132.97,133.21,132.94,133.09,17793.0,131.7272,131.965,131.6975,131.8461,17793.0
2025-05-13 13:30:00,133.14,133.45,133.11,133.18,24313.0,131.8956,132.2027,131.8659,131.9352,24313.0
2025-05-13 13:40:00,133.19,133.33,132.99,133.0,26136.0,131.9451,132.0838,131.747,131.7569,26136.0
2025-05-13 13:50:00,133.01,133.45,133.01,133.4,20375.0,131.7668,132.2027,131.7668,132.1532,20375.0
2025-05-13 14:00:00,133.45,133.69,133.45,133.64,16410.0,132.2027,132.4405,132.2027,132.3909,16410.0
2025-05-13 14:10:00,133.63,133.63,133.43,133.52,36106.0,132.381,132.381,132.1829,132.2721,36106.0
2025-05-13 14:20:00,133.52,133.56,133.3,133.35,58367.0,132.2721,132.3117,132.0541,132.1036,58367.0
2025-05-13 14:30:00,133.33,133.68,133.31,133.66,14306.0,132.0838,132.4306,132.064,132.4107,14306.0
2025-05-13 14:40:00,133.63,133.72,133.47,133.71,14029.0,132.381,132.4702,132.2225,132.4603,14029.0
2025-05-13 14:50:00,133.72,133.85,133.72,133.78,19283.0,132.4702,132.599,132.4702,132.5296,19283.0
2025-05-13 15:00:00,133.78,133.88,133.62,133.87,24004.0,132.5296,132.6287,132.3711,132.6188,24004.0
2025-05-13 15:10:00,133.84,134.04,133.84,133.96,24198.0,132.5891,132.7872,132.5891,132.7079,24198.0
2025-05-13 15:20:00,133.98,134.38,133.97,134.28,78682.0,132.7278,133.124,132.7179,133.025,78682.0
2025-05-13 15:30:00,134.29,134.39,134.14,134.32,62055.0,133.0349,133.1339,132.8863,133.0646,62055.0
2025-05-13 15:40:00,134.32,134.51,134.13,134.13,75420.0,133.0646,133.2528,132.8764,132.8764,75420.0
2025-05-13 15:50:00,134.09,134.18,133.82,134.03,269852.0,132.8367,132.9259,132.5693,132.7773,269852.0
2025-05-14 09:30:00,133.59,133.7,132.58,132.61,28176.0,132.3414,132.4504,131.3408,131.3706,28176.0
2025-05-14 09:40:00,132.69,133.02,132.58,132.78,16207.0,131.4498,131.7767,131.3408,131.539,16207.0
2025-05-14 09:50:00,132.79,133.53,132.79,133.25,8020.0,131.5489,132.282,131.5489,132.0046,8020.0
2025-05-14 10:00:00,133.33,133.33,132.74,132.94,14111.0,132.0838,132.0838,131.4993,131.6975,14111.0
2025-05-14 10:10:00,132.93,132.99,132.7,132.85,16333.0,131.6876,131.747,131.4597,131.6083,16333.0
2025-05-14 10:20:00,132.94,133.13,132.59,133.13,36596.0,131.6975,131.8857,131.3507,131.8857,36596.0
2025-05-14 10:30:00,133.17,133.35,132.98,133.35,9694.0,131.9253,132.1036,131.7371,132.1036,9694.0
2025-05-14 10:40:00,133.3,133.42,133.1,133.19,22749.0,132.0541,132.173,131.856,131.9451,22749.0
2025-05-14 10:50:00,133.28,133.36,133.04,133.07,28433.0,132.0343,132.1136,131.7965,131.8263,28433.0
2025-05-14 11:00:00,133.09,133.14,132.7,132.83,41051.0,131.8461,131.8956,131.4597,131.5885,41051.0
2025-05-14 11:10:00,132.78,133.04,132.65,133.04,26955.0,131.539,131.7965,131.4102,131.7965,26955.0
2025-05-14 11:20:00,133.03,133.23,133.02,133.18,10605.0,131.7866,131.9848,131.7767,131.9352,10605.0
2025-05-14 11:30:00,133.22,133.39,133.21,133.36,8052.0,131.9749,132.1433,131.965,132.1136,8052.0
2025-05-14 11:40:00,133.37,133.39,133.1,133.19,19771.0,132.1235,132.1433,131.856,131.9451,19771.0
2025-05-14 11:50:00,133.16,133.37,133.16,133.37,21945.0,131.9154,132.1235,131.9154,132.1235,21945.0
2025-05-14 12:00:00,133.34,133.49,133.3,133.43,9529.0,132.0937,132.2423,132.0541,132.1829,9529.0
2025-05-14 12:10:00,133.42,133.43,133.18,133.27,6763.0,132.173,132.1829,131.9352,132.0244,6763.0
2025-05-14 12:20:00,133.31,133.63,133.16,133.3,75847.0,132.064,132.381,131.9154,132.0541,75847.0
2025-05-14 12:30:00,133.33,133.38,133.01,133.06,14355.0,132.0838,132.1334,131.7668,131.8164,14355.0
2025-05-14 12:40:00,133.02,133.19,132.87,133.18,12027.0,131.7767,131.9451,131.6281,131.9352,12027.0
2025-05-14 12:50:00,133.18,133.31,133.14,133.28,9493.0,131.9352,132.064,131.8956,132.0343,9493.0
2025-05-14 13:00:00,133.28,133.5,133.28,133.46,11026.0,132.0343,132.2522,132.0343,132.2126,11026.0
2025-05-14 13:10:00,133.46,133.55,133.41,133.53,10506.0,132.2126,132.3018,132.1631,132.282,10506.0
2025-05-14 13:20:00,133.53,133.56,133.43,133.52,10873.0,132.282,132.3117,132.1829,132.2721,10873.0
2025-05-14 13:30:00,133.49,133.51,133.33,133.45,10155.0,132.2423,132.2622,132.0838,132.2027,10155.0
2025-05-14 13:40:00,133.48,133.51,133.35,133.36,8249.0,132.2324,132.2622,132.1036,132.1136,8249.0
2025-05-14 13:50:00,133.39,133.58,133.37,133.56,15010.0,132.1433,132.3315,132.1235,132.3117,15010.0
2025-05-14 14:00:00,133.6,133.77,133.58,133.71,10167.0,132.3513,132.5197,132.3315,132.4603,10167.0
2025-05-14 14:10:00,133.7,133.85,133.65,133.85,21975.0,132.4504,132.599,132.4008,132.599,21975.0
2025-05-14 14:20:00,133.85,134.02,133.85,133.99,18592.0,132.599,132.7674,132.599,132.7377,18592.0
2025-05-14 14:30:00,134.0,134.16,133.88,134.05,36205.0,132.7476,132.9061,132.6287,132.7971,36205.0
2025-05-14 14:40:00,134.05,134.15,133.99,134.04,17696.0,132.7971,132.8962,132.7377,132.7872,17696.0
2025-05-14 14:50:00,134.04,134.06,133.85,134.03,24770.0,132.7872,132.807,132.599,132.7773,24770.0
2025-05-14 15:00:00,134.03,134.04,133.77,133.87,22071.0,132.7773,132.7872,132.5197,132.6188,22071.0
2025-05-14 15:10:00,133.87,134.01,133.77,133.91,26837.0,132.6188,132.7575,132.5197,132.6584,26837.0
2025-05-14 15:20:00,133.91,133.92,133.75,133.84,27157.0,132.6584,132.6683,132.4999,132.5891,27157.0
2025-05-14 15:30:00,133.8,133.86,133.67,133.78,29065.0,132.5494,132.6089,132.4207,132.5296,29065.0
2025-05-14 15:40:00,133.77,133.87,133.52,133.78,58550.0,132.5197,132.6188,132.2721,132.5296,58550.0
2025-05-14 15:50:00,133.81,133.87,133.28,133.54,307735.0,132.5593,132.6188,132.0343,132.2919,307735.0
2025-05-15 09:30:00,134.46,134.46,133.65,134.06,38380.0,133.2033,133.2033,132.4008,132.807,38380.0
2025-05-15 09:40:00,134.09,134.7,134.09,134.65,58526.0,132.8367,133.441,132.8367,133.3915,58526.0
2025-05-15 09:50:00,134.65,135.12,134.57,135.11,33370.0,133.3915,133.8571,133.3122,133.8472,33370.0
2025-05-15 10:00:00,135.17,135.6,134.99,135.56,20839.0,133.9066,134.3326,133.7283,134.293,20839.0
2025-05-15 10:10:00,135.55,135.94,135.34,135.42,27217.0,134.2831,134.6694,134.075,134.1543,27217.0
2025-05-15 10:20:00,135.38,135.63,135.19,135.54,66221.0,134.1147,134.3623,133.9264,134.2732,66221.0
2025-05-15 10:30:00,135.6,136.05,135.57,135.97,17998.0,134.3326,134.7784,134.3029,134.6992,17998.0
2025-05-15 10:40:00,136.01,136.06,135.59,135.85,9691.0,134.7388,134.7883,134.3227,134.5803,9691.0
2025-05-15 10:50:00,135.73,135.83,135.56,135.64,17198.0,134.4614,134.5605,134.293,134.3722,17198.0
2025-05-15 11:00:00,135.7,135.72,135.49,135.5,8619.0,134.4317,134.4515,134.2236,134.2336,8619.0
2025-05-15 11:10:00,135.55,136.0,135.55,135.81,21669.0,134.2831,134.7289,134.2831,134.5407,21669.0
2025-05-15 11:20:00,135.86,136.12,135.79,135.99,28226.0,134.5902,134.8478,134.5208,134.719,28226.0
2025-05-15 11:30:00,136.0,136.12,135.95,136.1,21286.0,134.7289,134.8478,134.6793,134.8279,21286.0
2025-05-15 11:40:00,136.08,136.3,135.99,136.2,43983.0,134.8081,135.0261,134.719,134.927,43983.0
2025-05-15 11:50:00,136.17,136.28,136.07,136.24,26150.0,134.8973,135.0063,134.7982,134.9666,26150.0
2025-05-15 12:00:00,136.28,136.45,136.21,136.36,32992.0,135.0063,135.1747,134.9369,135.0855,32992.0
2025-05-15 12:10:00,136.37,136.5,136.28,136.38,61252.0,135.0954,135.2242,135.0063,135.1053,61252.0
2025-05-15 12:20:00,136.35,136.56,136.34,136.34,24980.0,135.0756,135.2836,135.0657,135.0657,24980.0
2025-05-15 12:30:00,136.33,136.44,136.06,136.16,66508.0,135.0558,135.1648,134.7883,134.8874,66508.0
2025-05-15 12:40:00,136.14,136.21,135.98,136.0,34454.0,134.8676,134.9369,134.7091,134.7289,34454.0
2025-05-15 12:50:00,135.96,136.22,135.96,136.14,13431.0,134.6893,134.9468,134.6893,134.8676,13431.0
2025-05-15 13:00:00,136.18,136.45,136.18,136.37,14933.0,134.9072,135.1747,134.9072,135.0954,14933.0
2025-05-15 13:10:00,136.34,136.4,136.24,136.29,20626.0,135.0657,135.1251,134.9666,135.0162,20626.0
2025-05-15 13:20:00,136.24,136.42,136.14,136.18,22449.0,134.9666,135.145,134.8676,134.9072,22449.0
2025-05-15 13:30:00,136.2,136.22,136.04,136.11,26080.0,134.927,134.9468,134.7685,134.8378,26080.0
2025-05-15 13:40:00,136.08,136.34,136.07,136.26,22301.0,134.8081,135.0657,134.7982,134.9864,22301.0
2025-05-15 13:50:00,136.29,136.33,136.17,136.25,29213.0,135.0162,135.0558,134.8973,134.9765,29213.0
2025-05-15 14:00:00,136.25,136.31,136.16,136.23,25162.0,134.9765,135.036,134.8874,134.9567,25162.0
2025-05-15 14:10:00,136.18,136.47,136.13,136.46,18792.0,134.9072,135.1945,134.8577,135.1846,18792.0
2025-05-15 14:20:00,136.47,136.57,136.45,136.49,48092.0,135.1945,135.2936,135.1747,135.2143,48092.0
2025-05-15 14:30:00,136.5,136.79,136.46,136.69,30392.0,135.2242,135.5115,135.1846,135.4124,30392.0
2025-05-15 14:40:00,136.66,136.75,136.63,136.68,35947.0,135.3827,135.4719,135.353,135.4025,35947.0
2025-05-15 14:50:00,136.7,136.98,136.63,136.88,69347.0,135.4223,135.6997,135.353,135.6007,69347.0
2025-05-15 15:00:00,136.86,136.94,136.74,136.92,34390.0,135.5808,135.6601,135.462,135.6403,34390.0
2025-05-15 15:10:00,136.94,137.04,136.7,137.01,36698.0,135.6601,135.7592,135.4223,135.7294,36698.0
2025-05-15 15:20:00,137.01,137.27,137.01,137.23,40060.0,135.7294,135.987,135.7294,135.9474,40060.0
2025-05-15 15:30:00,137.24,137.3,137.12,137.16,33742.0,135.9573,136.0167,135.8384,135.878,33742.0
2025-05-15 15:40:00,137.16,137.18,136.93,136.95,66328.0,135.878,135.8978,135.6502,135.67,66328.0
2025-05-15 15:50:00,136.92,137.47,136.86,137.38,260378.0,135.6403,136.1851,135.5808,136.096,260378.0
2025-05-16 09:30:00,137.66,137.99,137.04,137.42,121046.0,136.3734,136.7003,135.7592,136.1356,121046.0
2025-05-16 09:40:00,137.5,137.91,137.5,137.91,11998.0,136.2149,136.621,136.2149,136.621,11998.0
2025-05-16 09:50:00,137.83,137.96,137.54,137.66,30300.0,136.5418,136.6706,136.2545,136.3734,30300.0
2025-05-16 10:00:00,137.6,137.79,137.43,137.79,13311.0,136.3139,136.5021,136.1455,136.5021,13311.0
2025-05-16 10:10:00,137.67,137.82,137.47,137.47,8388.0,136.3833,136.5319,136.1851,136.1851,8388.0
2025-05-16 10:20:00,137.54,137.77,137.49,137.61,7333.0,136.2545,136.4823,136.205,136.3238,7333.0
2025-05-16 10:30:00,137.61,138.22,137.61,138.02,14302.0,136.3238,136.9281,136.3238,136.73,14302.0
2025-05-16 10:40:00,138.1,138.27,137.85,137.85,7233.0,136.8093,136.9777,136.5616,136.5616,7233.0
2025-05-16 10:50:00,137.92,137.92,137.72,137.77,8206.0,136.6309,136.6309,136.4328,136.4823,8206.0
2025-05-16 11:00:00,137.72,138.0,137.67,137.94,10742.0,136.4328,136.7102,136.3833,136.6507,10742.0
2025-05-16 11:10:00,137.97,138.02,137.82,137.97,13299.0,136.6805,136.73,136.5319,136.6805,13299.0
2025-05-16 11:20:00,138.0,138.02,137.82,137.84,11407.0,136.7102,136.73,136.5319,136.5517,11407.0
2025-05-16 11:30:00,137.9,137.92,137.67,137.92,13619.0,136.6111,136.6309,136.3833,136.6309,13619.0
2025-05-16 11:40:00,137.89,137.89,137.7,137.8,7168.0,136.6012,136.6012,136.413,136.5121,7168.0
2025-05-16 11:50:00,137.78,137.99,137.77,137.99,5978.0,136.4922,136.7003,136.4823,136.7003,5978.0
2025-05-16 12:00:00,137.99,138.16,137.99,138.11,6160.0,136.7003,136.8687,136.7003,136.8192,6160.0
2025-05-16 12:10:00,138.12,138.25,138.08,138.13,8471.0,136.8291,136.9578,136.7894,136.839,8471.0
2025-05-16 12:20:00,138.06,138.35,138.06,138.35,7627.0,136.7696,137.0569,136.7696,137.0569,7627.0
2025-05-16 12:30:00,138.37,138.37,138.24,138.35,4981.0,137.0767,137.0767,136.9479,137.0569,4981.0
2025-05-16 12:40:00,138.31,138.39,138.26,138.26,7063.0,137.0173,137.0965,136.9678,136.9678,7063.0
2025-05-16 12:50:00,138.26,138.3,138.21,138.29,6307.0,136.9678,137.0074,136.9182,136.9975,6307.0
2025-05-16 13:00:00,138.28,138.42,138.26,138.33,5968.0,136.9876,137.1263,136.9678,137.0371,5968.0
2025-05-16 13:10:00,138.29,138.33,138.13,138.25,7462.0,136.9975,137.0371,136.839,136.9578,7462.0
2025-05-16 13:20:00,138.25,138.36,138.18,138.21,7571.0,136.9578,137.0668,136.8885,136.9182,7571.0
2025-05-16 13:30:00,138.22,138.35,138.2,138.31,8101.0,136.9281,137.0569,136.9083,137.0173,8101.0
2025-05-16 13:40:00,138.29,138.4,138.27,138.33,8925.0,136.9975,137.1064,136.9777,137.0371,8925.0
2025-05-16 13:50:00,138.34,138.49,138.34,138.45,12176.0,137.047,137.1956,137.047,137.156,12176.0
2025-05-16 14:00:00,138.43,138.67,138.4,138.67,73211.0,137.1362,137.3739,137.1064,137.3739,73211.0
2025-05-16 14:10:00,138.64,138.67,138.59,138.65,12080.0,137.3442,137.3739,137.2947,137.3541,12080.0
2025-05-16 14:20:00,138.65,138.73,138.58,138.69,19701.0,137.3541,137.4334,137.2848,137.3937,19701.0
2025-05-16 14:30:00,138.69,138.71,138.57,138.65,14790.0,137.3937,137.4135,137.2749,137.3541,14790.0
2025-05-16 14:40:00,138.67,138.69,138.58,138.6,15458.0,137.3739,137.3937,137.2848,137.3046,15458.0
2025-05-16 14:50:00,138.59,138.76,138.59,138.66,12441.0,137.2947,137.4631,137.2947,137.364,12441.0
2025-05-16 15:00:00,138.66,138.78,138.64,138.78,14960.0,137.364,137.4829,137.3442,137.4829,14960.0
2025-05-16 15:10:00,138.78,138.93,138.77,138.92,26245.0,137.4829,137.6315,137.473,137.6216,26245.0
2025-05-16 15:20:00,138.92,139.17,138.9,139.13,60488.0,137.6216,137.8692,137.6018,137.8296,60488.0
2025-05-16 15:30:00,139.07,139.1,138.92,138.99,57407.0,137.7702,137.7999,137.6216,137.6909,57407.0
2025-05-16 15:40:00,138.98,139.17,138.98,139.09,32395.0,137.681,137.8692,137.681,137.79,32395.0
2025-05-16 15:50:00,139.06,139.35,139.0,139.12,235526.0,137.7603,138.0476,137.7008,137.8197,235526.0
2025-05-19 09:30:00,141.1,143.26,140.39,140.77,242950.0,139.7812,141.921,139.0778,139.4543,242950.0
2025-05-19 09:40:00,140.77,140.94,139.91,140.05,65135.0,139.4543,139.6227,138.6023,138.741,65135.0
2025-05-19 09:50:00,140.0,140.66,139.64,140.53,54552.0,138.6915,139.3453,138.3349,139.2165,54552.0
2025-05-19 10:00:00,140.53,140.83,140.27,140.27,67746.0,139.2165,139.5137,138.959,138.959,67746.0
2025-05-19 10:10:00,140.29,140.39,140.07,140.33,27391.0,138.9788,139.0778,138.7608,139.0184,27391.0
2025-05-19 10:20:00,140.36,140.79,140.33,140.79,24288.0,139.0481,139.4741,139.0184,139.4741,24288.0
2025-05-19 10:30:00,140.79,140.98,140.59,140.68,63772.0,139.4741,139.6623,139.276,139.3651,63772.0
2025-05-19 10:40:00,140.65,140.77,140.56,140.73,49760.0,139.3354,139.4543,139.2463,139.4147,49760.0
2025-05-19 10:50:00,140.74,140.77,140.59,140.71,35282.0,139.4246,139.4543,139.276,139.3949,35282.0
2025-05-19 11:00:00,140.71,140.85,140.54,140.65,33957.0,139.3949,139.5335,139.2264,139.3354,33957.0
2025-05-19 11:10:00,140.66,140.8,140.41,140.8,37275.0,139.3453,139.484,139.0977,139.484,37275.0
2025-05-19 11:20:00,140.8,140.8,140.59,140.63,37632.0,139.484,139.484,139.276,139.3156,37632.0
2025-05-19 11:30:00,140.56,140.62,140.42,140.47,21469.0,139.2463,139.3057,139.1076,139.1571,21469.0
2025-05-19 11:40:00,140.5,140.73,140.45,140.69,14212.0,139.1868,139.4147,139.1373,139.375,14212.0
2025-05-19 11:50:00,140.68,140.74,140.48,140.48,19116.0,139.3651,139.4246,139.167,139.167,19116.0
2025-05-19 12:00:00,140.52,140.66,140.48,140.66,26051.0,139.2066,139.3453,139.167,139.3453,26051.0
2025-05-19 12:10:00,140.63,140.7,140.6,140.62,32786.0,139.3156,139.3849,139.2859,139.3057,32786.0
2025-05-19 12:20:00,140.61,140.7,140.45,140.46,22325.0,139.2958,139.3849,139.1373,139.1472,22325.0
2025-05-19 12:30:00,140.45,140.53,140.34,140.38,20030.0,139.1373,139.2165,139.0283,139.0679,20030.0
2025-05-19 12:40:00,140.4,140.51,140.29,140.49,18313.0,139.0878,139.1967,138.9788,139.1769,18313.0
2025-05-19 12:50:00,140.52,140.64,140.46,140.64,16594.0,139.2066,139.3255,139.1472,139.3255,16594.0
2025-05-19 13:00:00,140.64,140.74,140.57,140.67,20670.0,139.3255,139.4246,139.2562,139.3552,20670.0
2025-05-19 13:10:00,140.65,140.69,140.55,140.65,15921.0,139.3354,139.375,139.2364,139.3354,15921.0
2025-05-19 13:20:00,140.65,140.72,140.56,140.71,22774.0,139.3354,139.4048,139.2463,139.3949,22774.0
2025-05-19 13:30:00,140.72,140.77,140.45,140.46,30691.0,139.4048,139.4543,139.1373,139.1472,30691.0
2025-05-19 13:40:00,140.49,140.59,140.43,140.47,24138.0,139.1769,139.276,139.1175,139.1571,24138.0
2025-05-19 13:50:00,140.44,140.46,140.24,140.33,19263.0,139.1274,139.1472,138.9292,139.0184,19263.0
2025-05-19 14:00:00,140.34,140.41,140.1,140.23,23682.0,139.0283,139.0977,138.7906,138.9193,23682.0
2025-05-19 14:10:00,140.23,140.28,140.07,140.1,21644.0,138.9193,138.9689,138.7608,138.7906,21644.0
2025-05-19 14:20:00,140.07,140.18,140.07,140.14,19714.0,138.7608,138.8698,138.7608,138.8302,19714.0
2025-05-19 14:30:00,140.14,140.27,140.13,140.2,22194.0,138.8302,138.959,138.8203,138.8896,22194.0
2025-05-19 14:40:00,140.16,140.28,140.12,140.22,38567.0,138.85,138.9689,138.8104,138.9094,38567.0
2025-05-19 14:50:00,140.21,140.31,140.19,140.22,27251.0,138.8995,138.9986,138.8797,138.9094,27251.0
2025-05-19 15:00:00,140.26,140.33,140.18,140.3,32940.0,138.9491,139.0184,138.8698,138.9887,32940.0
2025-05-19 15:10:00,140.3,140.3,139.99,139.99,29824.0,138.9887,138.9887,138.6816,138.6816,29824.0
2025-05-19 15:20:00,140.03,140.16,140.0,140.16,31814.0,138.7212,138.85,138.6915,138.85,31814.0
2025-05-19 15:30:00,140.15,140.19,139.97,140.11,41026.0,138.8401,138.8797,138.6618,138.8005,41026.0
2025-05-19 15:40:00,140.11,140.44,140.1,140.42,59745.0,138.8005,139.1274,138.7906,139.1076,59745.0
2025-05-19 15:50:00,140.42,140.97,140.35,140.81,327167.0,139.1076,139.6524,139.0382,139.4939,327167.0
2025-05-20 09:30:00,140.76,141.0,140.35,140.75,41953.0,139.4444,139.6821,139.0382,139.4345,41953.0
2025-05-20 09:40:00,140.9,140.94,140.43,140.82,19314.0,139.5831,139.6227,139.1175,139.5038,19314.0
2025-05-20 09:50:00,140.87,141.35,140.76,141.27,21207.0,139.5534,140.0289,139.4444,139.9496,21207.0
2025-05-20 10:00:00,141.29,141.49,140.94,141.28,34373.0,139.9694,140.1676,139.6227,139.9595,34373.0
2025-05-20 10:10:00,141.25,141.32,141.02,141.23,23861.0,139.9298,139.9992,139.702,139.91,23861.0
2025-05-20 10:20:00,141.23,141.48,141.15,141.45,16747.0,139.91,140.1577,139.8307,140.1279,16747.0
2025-05-20 10:30:00,141.5,141.66,141.46,141.55,16417.0,140.1775,140.336,140.1378,140.227,16417.0
2025-05-20 10:40:00,141.55,141.66,141.53,141.62,15356.0,140.227,140.336,140.2072,140.2964,15356.0
2025-05-20 10:50:00,141.63,141.68,141.17,141.28,33286.0,140.3063,140.3558,139.8506,139.9595,33286.0
2025-05-20 11:00:00,141.27,141.32,140.94,141.24,60143.0,139.9496,139.9992,139.6227,139.9199,60143.0
2025-05-20 11:10:00,141.26,141.34,140.88,140.92,37858.0,139.9397,140.019,139.5633,139.6029,37858.0
2025-05-20 11:20:00,140.98,141.41,140.98,141.33,27801.0,139.6623,140.0883,139.6623,140.0091,27801.0
2025-05-20 11:30:00,141.34,141.34,140.98,141.03,14704.0,140.019,140.019,139.6623,139.7119,14704.0
2025-05-20 11:40:00,141.1,141.1,140.83,140.83,10448.0,139.7812,139.7812,139.5137,139.5137,10448.0
2025-05-20 11:50:00,140.84,141.07,140.79,141.07,28209.0,139.5236,139.7515,139.4741,139.7515,28209.0
2025-05-20 12:00:00,141.03,141.18,140.98,141.09,24879.0,139.7119,139.8605,139.6623,139.7713,24879.0
2025-05-20 12:10:00,141.06,141.1,140.89,140.92,20052.0,139.7416,139.7812,139.5732,139.6029,20052.0
2025-05-20 12:20:00,140.88,140.97,140.82,140.87,15199.0,139.5633,139.6524,139.5038,139.5534,15199.0
2025-05-20 12:30:00,140.86,141.09,140.85,141.09,15874.0,139.5435,139.7713,139.5335,139.7713,15874.0
2025-05-20 12:40:00,141.06,141.16,140.99,141.0,9204.0,139.7416,139.8406,139.6722,139.6821,9204.0
2025-05-20 12:50:00,141.01,141.13,140.98,141.1,12456.0,139.6921,139.8109,139.6623,139.7812,12456.0
2025-05-20 13:00:00,141.07,141.28,141.04,141.24,19473.0,139.7515,139.9595,139.7218,139.9199,19473.0
2025-05-20 13:10:00,141.26,141.36,141.19,141.33,13746.0,139.9397,140.0388,139.8704,140.0091,13746.0
2025-05-20 13:20:00,141.33,141.34,141.19,141.31,11173.0,140.0091,140.019,139.8704,139.9892,11173.0
2025-05-20 13:30:00,141.28,141.43,141.27,141.36,11163.0,139.9595,140.1081,139.9496,140.0388,11163.0
2025-05-20 13:40:00,141.33,141.35,141.24,141.3,11903.0,140.0091,140.0289,139.9199,139.9793,11903.0
2025-05-20 13:50:00,141.28,141.37,141.23,141.36,11938.0,139.9595,140.0487,139.91,140.0388,11938.0
2025-05-20 14:00:00,141.31,141.49,141.3,141.36,14503.0,139.9892,140.1676,139.9793,140.0388,14503.0
2025-05-20 14:10:00,141.36,141.47,141.33,141.45,17175.0,140.0388,140.1478,140.0091,140.1279,17175.0
2025-05-20 14:20:00,141.45,141.48,141.31,141.33,26523.0,140.1279,140.1577,139.9892,140.0091,26523.0
2025-05-20 14:30:00,141.34,141.38,141.15,141.33,20958.0,140.019,140.0586,139.8307,140.0091,20958.0
2025-05-20 14:40:00,141.33,141.36,141.25,141.29,14448.0,140.0091,140.0388,139.9298,139.9694,14448.0
2025-05-20 14:50:00,141.3,141.34,141.16,141.28,22751.0,139.9793,140.019,139.8406,139.9595,22751.0
2025-05-20 15:00:00,141.27,141.35,141.15,141.35,17164.0,139.9496,140.0289,139.8307,140.0289,17164.0
2025-05-20 15:10:00,141.37,141.4,141.23,141.26,13279.0,140.0487,140.0784,139.91,139.9397,13279.0
2025-05-20 15:20:00,141.23,141.34,141.14,141.28,32497.0,139.91,140.019,139.8208,139.9595,32497.0
2025-05-20 15:30:00,141.31,141.34,141.14,141.28,23381.0,139.9892,140.019,139.8208,139.9595,23381.0
2025-05-20 15:40:00,141.28,141.32,141.14,141.15,32922.0,139.9595,139.9992,139.8208,139.8307,32922.0
2025-05-20 15:50:00,141.12,141.73,141.12,141.6,224200.0,139.801,140.4053,139.801,140.2765,224200.0
2025-05-21 09:30:00,140.87,141.84,140.65,141.65,37135.0,139.5534,140.5143,139.3354,140.3261,37135.0
2025-05-21 09:40:00,141.58,141.63,141.21,141.45,20463.0,140.2567,140.3063,139.8902,140.1279,20463.0
2025-05-21 09:50:00,141.43,141.5,141.2,141.21,56704.0,140.1081,140.1775,139.8803,139.8902,56704.0
2025-05-21 10:00:00,141.22,141.78,141.19,141.57,37799.0,139.9001,140.4549,139.8704,140.2468,37799.0
2025-05-21 10:10:00,141.57,141.73,141.44,141.72,14030.0,140.2468,140.4053,140.118,140.3954,14030.0
2025-05-21 10:20:00,141.72,142.1,141.72,141.81,25501.0,140.3954,140.7719,140.3954,140.4846,25501.0
2025-05-21 10:30:00,141.81,142.23,141.81,142.23,20428.0,140.4846,140.9006,140.4846,140.9006,20428.0
2025-05-21 10:40:00,142.23,142.37,141.96,142.25,45268.0,140.9006,141.0393,140.6332,140.9205,45268.0
2025-05-21 10:50:00,142.23,142.29,141.97,142.0,21550.0,140.9006,140.9601,140.6431,140.6728,21550.0
2025-05-21 11:00:00,141.99,142.07,141.69,141.84,99755.0,140.6629,140.7421,140.3657,140.5143,99755.0
2025-05-21 11:10:00,141.84,142.11,141.8,141.91,20295.0,140.5143,140.7818,140.4747,140.5836,20295.0
2025-05-21 11:20:00,141.95,142.07,141.89,142.03,15643.0,140.6233,140.7421,140.5638,140.7025,15643.0
2025-05-21 11:30:00,142.03,142.25,142.01,142.15,14285.0,140.7025,140.9205,140.6827,140.8214,14285.0
2025-05-21 11:40:00,142.18,142.26,142.09,142.14,13732.0,140.8511,140.9304,140.762,140.8115,13732.0
2025-05-21 11:50:00,142.14,142.2,142.03,142.07,24621.0,140.8115,140.8709,140.7025,140.7421,24621.0
2025-05-21 12:00:00,142.07,142.12,141.91,142.08,12218.0,140.7421,140.7917,140.5836,140.7521,12218.0
2025-05-21 12:10:00,142.12,142.14,141.97,142.14,20335.0,140.7917,140.8115,140.6431,140.8115,20335.0
2025-05-21 12:20:00,142.11,142.16,141.98,142.05,20464.0,140.7818,140.8313,140.653,140.7223,20464.0
2025-05-21 12:30:00,142.1,142.32,142.08,142.2,21271.0,140.7719,140.9898,140.7521,140.8709,21271.0
2025-05-21 12:40:00,142.2,142.23,142.0,142.13,18243.0,140.8709,140.9006,140.6728,140.8016,18243.0
2025-05-21 12:50:00,142.09,142.15,142.05,142.15,8403.0,140.762,140.8214,140.7223,140.8214,8403.0
2025-05-21 13:00:00,142.13,142.2,142.03,142.1,13103.0,140.8016,140.8709,140.7025,140.7719,13103.0
2025-05-21 13:10:00,142.12,142.13,141.78,141.89,26014.0,140.7917,140.8016,140.4549,140.5638,26014.0
2025-05-21 13:20:00,141.85,141.95,141.59,141.66,23568.0,140.5242,140.6233,140.2666,140.336,23568.0
2025-05-21 13:30:00,141.62,141.76,141.46,141.71,28172.0,140.2964,140.435,140.1378,140.3855,28172.0
2025-05-21 13:40:00,141.72,141.76,141.27,141.29,26185.0,140.3954,140.435,139.9496,139.9694,26185.0
2025-05-21 13:50:00,141.29,141.45,141.17,141.2,18723.0,139.9694,140.1279,139.8506,139.8803,18723.0
2025-05-21 14:00:00,141.18,141.22,140.87,140.92,60139.0,139.8605,139.9001,139.5534,139.6029,60139.0
2025-05-21 14:10:00,140.88,140.92,140.74,140.86,15723.0,139.5633,139.6029,139.4246,139.5435,15723.0
2025-05-21 14:20:00,140.86,140.96,140.79,140.96,21891.0,139.5435,139.6425,139.4741,139.6425,21891.0
2025-05-21 14:30:00,140.92,141.04,140.82,140.99,10822.0,139.6029,139.7218,139.5038,139.6722,10822.0
2025-05-21 14:40:00,140.96,141.02,140.81,140.81,28247.0,139.6425,139.702,139.4939,139.4939,28247.0
2025-05-21 14:50:00,140.81,140.97,140.75,140.96,17431.0,139.4939,139.6524,139.4345,139.6425,17431.0
2025-05-21 15:00:00,140.94,141.13,140.85,141.12,23329.0,139.6227,139.8109,139.5335,139.801,23329.0
2025-05-21 15:10:00,141.13,141.3,140.83,141.28,83821.0,139.8109,139.9793,139.5137,139.9595,83821.0
2025-05-21 15:20:00,141.28,141.31,140.8,141.11,51135.0,139.9595,139.9892,139.484,139.7911,51135.0
2025-05-21 15:30:00,141.15,141.26,141.02,141.19,41746.0,139.8307,139.9397,139.702,139.8704,41746.0
2025-05-21 15:40:00,141.17,141.23,140.96,141.02,28925.0,139.8506,139.91,139.6425,139.702,28925.0
2025-05-21 15:50:00,141.0,141.18,140.89,141.06,150344.0,139.6821,139.8605,139.5732,139.7416,150344.0
2025-05-22 09:30:00,140.48,140.48,139.79,140.34,74196.0,139.167,139.167,138.4835,139.0283,74196.0
2025-05-22 09:40:00,140.26,140.26,139.48,139.49,83183.0,138.9491,138.9491,138.1764,138.1863,83183.0
2025-05-22 09:50:00,139.48,139.6,139.09,139.18,60132.0,138.1764,138.2952,137.79,137.8792,60132.0
2025-05-22 10:00:00,139.21,139.35,138.56,138.71,28229.0,137.9089,138.0476,137.265,137.4135,28229.0
2025-05-22 10:10:00,138.67,139.15,138.66,138.97,25742.0,137.3739,137.8494,137.364,137.6711,25742.0
2025-05-22 10:20:00,138.96,139.0,138.56,138.59,27106.0,137.6612,137.7008,137.265,137.2947,27106.0
2025-05-22 10:30:00,138.62,138.78,138.33,138.53,28245.0,137.3244,137.4829,137.0371,137.2352,28245.0
2025-05-22 10:40:00,138.58,138.72,138.45,138.72,42751.0,137.2848,137.4235,137.156,137.4235,42751.0
2025-05-22 10:50:00,138.72,139.06,138.69,139.03,46335.0,137.4235,137.7603,137.3937,137.7306,46335.0
2025-05-22 11:00:00,139.06,139.09,138.76,138.81,46628.0,137.7603,137.79,137.4631,137.5126,46628.0
2025-05-22 11:10:00,138.79,138.94,138.72,138.94,32223.0,137.4928,137.6414,137.4235,137.6414,32223.0
2025-05-22 11:20:00,138.91,139.09,138.86,138.93,24208.0,137.6117,137.79,137.5621,137.6315,24208.0
2025-05-22 11:30:00,138.94,139.37,138.83,139.22,62193.0,137.6414,138.0674,137.5324,137.9188,62193.0
2025-05-22 11:40:00,139.22,139.45,139.18,139.35,25918.0,137.9188,138.1466,137.8792,138.0476,25918.0
2025-05-22 11:50:00,139.35,139.63,139.35,139.55,36974.0,138.0476,138.3249,138.0476,138.2457,36974.0
2025-05-22 12:00:00,139.56,139.74,139.56,139.69,20968.0,138.2556,138.4339,138.2556,138.3844,20968.0
2025-05-22 12:10:00,139.65,139.82,139.63,139.76,31191.0,138.3448,138.5132,138.3249,138.4537,31191.0
2025-05-22 12:20:00,139.79,139.95,139.75,139.8,15850.0,138.4835,138.642,138.4438,138.4934,15850.0
2025-05-22 12:30:00,139.8,139.96,139.76,139.91,21487.0,138.4934,138.6519,138.4537,138.6023,21487.0
2025-05-22 12:40:00,139.91,140.0,139.8,139.8,14390.0,138.6023,138.6915,138.4934,138.4934,14390.0
2025-05-22 12:50:00,139.78,139.85,139.57,139.6,22009.0,138.4735,138.5429,138.2655,138.2952,22009.0
2025-05-22 13:00:00,139.59,139.65,139.27,139.27,60587.0,138.2853,138.3448,137.9683,137.9683,60587.0
2025-05-22 13:10:00,139.32,139.59,139.27,139.58,30680.0,138.0178,138.2853,137.9683,138.2754,30680.0
2025-05-22 13:20:00,139.61,139.83,139.6,139.79,13969.0,138.3051,138.5231,138.2952,138.4835,13969.0
2025-05-22 13:30:00,139.8,140.07,139.8,139.96,15793.0,138.4934,138.7608,138.4934,138.6519,15793.0
2025-05-22 13:40:00,140.01,140.08,139.96,139.97,9490.0,138.7014,138.7707,138.6519,138.6618,9490.0
2025-05-22 13:50:00,139.97,140.17,139.97,140.17,18061.0,138.6618,138.8599,138.6618,138.8599,18061.0
2025-05-22 14:00:00,140.17,140.24,140.13,140.22,16918.0,138.8599,138.9292,138.8203,138.9094,16918.0
2025-05-22 14:10:00,140.19,140.34,140.18,140.28,15934.0,138.8797,139.0283,138.8698,138.9689,15934.0
2025-05-22 14:20:00,140.28,140.36,140.11,140.14,21806.0,138.9689,139.0481,138.8005,138.8302,21806.0
2025-05-22 14:30:00,140.11,140.26,140.08,140.19,20135.0,138.8005,138.9491,138.7707,138.8797,20135.0
2025-05-22 14:40:00,140.19,140.21,140.06,140.12,19245.0,138.8797,138.8995,138.7509,138.8104,19245.0
2025-05-22 14:50:00,140.13,140.24,140.09,140.22,16990.0,138.8203,138.9292,138.7807,138.9094,16990.0
2025-05-22 15:00:00,140.22,140.31,140.18,140.27,25731.0,138.9094,138.9986,138.8698,138.959,25731.0
2025-05-22 15:10:00,140.3,140.36,140.19,140.33,28137.0,138.9887,139.0481,138.8797,139.0184,28137.0
2025-05-22 15:20:00,140.33,140.39,140.19,140.37,40179.0,139.0184,139.0778,138.8797,139.058,40179.0
2025-05-22 15:30:00,140.35,140.36,140.08,140.2,53788.0,139.0382,139.0481,138.7707,138.8896,53788.0
2025-05-22 15:40:00,140.2,140.27,139.97,139.97,60688.0,138.8896,138.959,138.6618,138.6618,60688.0
2025-05-22 15:50:00,139.98,140.01,139.54,139.75,283335.0,138.6717,138.7014,138.2358,138.4438,283335.0
2025-05-23 09:30:00,140.09,140.55,138.64,138.64,69688.0,138.7807,139.2364,137.3442,137.3442,69688.0
2025-05-23 09:40:00,138.76,138.94,138.29,138.53,86666.0,137.4631,137.6414,136.9975,137.2352,86666.0
2025-05-23 09:50:00,138.52,138.57,138.06,138.16,24220.0,137.2253,137.2749,136.7696,136.8687,24220.0
2025-05-23 10:00:00,138.16,138.58,138.07,138.39,31523.0,136.8687,137.2848,136.7795,137.0965,31523.0
2025-05-23 10:10:00,138.44,138.71,138.4,138.5,26144.0,137.1461,137.4135,137.1064,137.2055,26144.0
2025-05-23 10:20:00,138.5,138.61,138.33,138.6,19585.0,137.2055,137.3145,137.0371,137.3046,19585.0
2025-05-23 10:30:00,138.6,139.0,138.6,138.96,17938.0,137.3046,137.7008,137.3046,137.6612,17938.0
2025-05-23 10:40:00,138.93,139.23,138.91,139.16,13472.0,137.6315,137.9287,137.6117,137.8593,13472.0
2025-05-23 10:50:00,139.07,139.27,138.89,139.27,16838.0,137.7702,137.9683,137.5919,137.9683,16838.0
2025-05-23 11:00:00,139.28,139.48,139.23,139.44,14424.0,137.9782,138.1764,137.9287,138.1367,14424.0
2025-05-23 11:10:00,139.48,139.5,139.24,139.24,22386.0,138.1764,138.1962,137.9386,137.9386,22386.0
2025-05-23 11:20:00,139.24,139.4,139.21,139.36,20817.0,137.9386,138.0971,137.9089,138.0575,20817.0
2025-05-23 11:30:00,139.33,139.69,139.27,139.64,31748.0,138.0278,138.3844,137.9683,138.3349,31748.0
2025-05-23 11:40:00,139.59,140.0,139.53,139.81,31731.0,138.2853,138.6915,138.2259,138.5033,31731.0
2025-05-23 11:50:00,139.82,140.05,139.6,140.01,20826.0,138.5132,138.741,138.2952,138.7014,20826.0
2025-05-23 12:00:00,139.97,140.1,139.88,139.96,23066.0,138.6618,138.7906,138.5726,138.6519,23066.0
2025-05-23 12:10:00,139.93,140.37,139.93,140.35,58656.0,138.6221,139.058,138.6221,139.0382,58656.0
2025-05-23 12:20:00,140.31,140.6,140.31,140.45,28692.0,138.9986,139.2859,138.9986,139.1373,28692.0
2025-05-23 12:30:00,140.44,140.74,140.43,140.71,31312.0,139.1274,139.4246,139.1175,139.3949,31312.0
2025-05-23 12:40:00,140.71,140.84,140.58,140.81,25050.0,139.3949,139.5236,139.2661,139.4939,25050.0
2025-05-23 12:50:00,140.81,140.96,140.76,140.95,79802.0,139.4939,139.6425,139.4444,139.6326,79802.0
2025-05-23 13:00:00,140.94,141.24,140.94,140.98,44440.0,139.6227,139.9199,139.6227,139.6623,44440.0
2025-05-23 13:10:00,141.01,141.3,141.01,141.25,16055.0,139.6921,139.9793,139.6921,139.9298,16055.0
2025-05-23 13:20:00,141.26,141.4,141.2,141.29,17003.0,139.9397,140.0784,139.8803,139.9694,17003.0
2025-05-23 13:30:00,141.33,141.35,141.0,141.09,27981.0,140.0091,140.0289,139.6821,139.7713,27981.0
2025-05-23 13:40:00,141.03,141.12,140.88,141.09,29549.0,139.7119,139.801,139.5633,139.7713,29549.0
2025-05-23 13:50:00,141.09,141.19,140.93,140.95,36922.0,139.7713,139.8704,139.6128,139.6326,36922.0
2025-05-23 14:00:00,140.98,141.17,140.98,141.05,14990.0,139.6623,139.8506,139.6623,139.7317,14990.0
2025-05-23 14:10:00,141.07,141.26,141.05,141.13,10541.0,139.7515,139.9397,139.7317,139.8109,10541.0
2025-05-23 14:20:00,141.14,141.29,141.05,141.26,11049.0,139.8208,139.9694,139.7317,139.9397,11049.0
2025-05-23 14:30:00,141.26,141.38,141.25,141.33,10757.0,139.9397,140.0586,139.9298,140.0091,10757.0
2025-05-23 14:40:00,141.27,141.32,141.14,141.24,60226.0,139.9496,139.9992,139.8208,139.9199,60226.0
2025-05-23 14:50:00,141.24,141.39,141.24,141.3,10104.0,139.9199,140.0685,139.9199,139.9793,10104.0
2025-05-23 15:00:00,141.31,141.53,141.23,141.5,44440.0,139.9892,140.2072,139.91,140.1775,44440.0
2025-05-23 15:10:00,141.5,141.57,141.43,141.47,19930.0,140.1775,140.2468,140.1081,140.1478,19930.0
2025-05-23 15:20:00,141.44,141.53,141.43,141.45,7542.0,140.118,140.2072,140.1081,140.1279,7542.0
2025-05-23 15:30:00,141.48,141.53,141.42,141.53,14309.0,140.1577,140.2072,140.0982,140.2072,14309.0
2025-05-23 15:40:00,141.55,141.59,141.36,141.36,22937.0,140.227,140.2666,140.0388,140.0388,22937.0
2025-05-23 15:50:00,141.37,141.65,141.08,141.56,147939.0,140.0487,140.3261,139.7614,140.2369,147939.0
2025-05-27 09:30:00,141.64,142.5,141.15,142.38,42482.0,140.3162,141.1681,139.8307,141.0492,42482.0
2025-05-27 09:40:00,142.4,143.08,142.29,142.73,26618.0,141.0691,141.7427,140.9601,141.396,26618.0
2025-05-27 09:50:00,142.72,142.72,142.04,142.07,26276.0,141.3861,141.3861,140.7124,140.7421,26276.0
2025-05-27 10:00:00,142.15,142.23,141.83,142.02,78760.0,140.8214,140.9006,140.5044,140.6926,78760.0
2025-05-27 10:10:00,142.03,142.03,141.7,141.81,25306.0,140.7025,140.7025,140.3756,140.4846,25306.0
2025-05-27 10:20:00,141.89,142.25,141.87,142.03,20557.0,140.5638,140.9205,140.544,140.7025,20557.0
2025-05-27 10:30:00,142.08,142.51,142.08,142.31,15416.0,140.7521,141.178,140.7521,140.9799,15416.0
2025-05-27 10:40:00,142.3,142.59,142.22,142.59,21003.0,140.97,141.2573,140.8907,141.2573,21003.0
2025-05-27 10:50:00,142.56,142.72,142.54,142.61,21489.0,141.2276,141.3861,141.2078,141.2771,21489.0
2025-05-27 11:00:00,142.54,142.56,142.12,142.37,20859.0,141.2078,141.2276,140.7917,141.0393,20859.0
2025-05-27 11:10:00,142.31,142.52,142.31,142.41,9660.0,140.9799,141.1879,140.9799,141.079,9660.0
2025-05-27 11:20:00,142.41,142.53,142.22,142.4,17340.0,141.079,141.1978,140.8907,141.0691,17340.0
2025-05-27 11:30:00,142.38,142.45,142.22,142.39,11427.0,141.0492,141.1186,140.8907,141.0592,11427.0
2025-05-27 11:40:00,142.4,142.49,142.3,142.3,8890.0,141.0691,141.1582,140.97,140.97,8890.0
2025-05-27 11:50:00,142.27,142.47,142.25,142.3,15181.0,140.9403,141.1384,140.9205,140.97,15181.0
2025-05-27 12:00:00,142.29,142.54,142.28,142.49,9901.0,140.9601,141.2078,140.9502,141.1582,9901.0
2025-05-27 12:10:00,142.45,142.45,142.18,142.18,10803.0,141.1186,141.1186,140.8511,140.8511,10803.0
2025-05-27 12:20:00,142.19,142.4,142.07,142.4,13494.0,140.861,141.0691,140.7421,141.0691,13494.0
2025-05-27 12:30:00,142.38,142.43,142.19,142.3,9922.0,141.0492,141.0988,140.861,140.97,9922.0
2025-05-27 12:40:00,142.31,142.35,142.16,142.2,10116.0,140.9799,141.0195,140.8313,140.8709,10116.0
2025-05-27 12:50:00,142.2,142.47,142.16,142.45,16905.0,140.8709,141.1384,140.8313,141.1186,16905.0
2025-05-27 13:00:00,142.45,142.54,142.27,142.3,10540.0,141.1186,141.2078,140.9403,140.97,10540.0
2025-05-27 13:10:00,142.31,142.32,142.1,142.17,12474.0,140.9799,140.9898,140.7719,140.8412,12474.0
2025-05-27 13:20:00,142.17,142.31,142.14,142.25,9458.0,140.8412,140.9799,140.8115,140.9205,9458.0
2025-05-27 13:30:00,142.23,142.28,142.14,142.24,8900.0,140.9006,140.9502,140.8115,140.9106,8900.0
2025-05-27 13:40:00,142.22,142.26,142.06,142.15,6909.0,140.8907,140.9304,140.7322,140.8214,6909.0
2025-05-27 13:50:00,142.2,142.48,142.2,142.46,12367.0,140.8709,141.1483,140.8709,141.1285,12367.0
2025-05-27 14:00:00,142.48,142.54,142.44,142.5,12974.0,141.1483,141.2078,141.1087,141.1681,12974.0
2025-05-27 14:10:00,142.48,142.67,142.44,142.55,10165.0,141.1483,141.3365,141.1087,141.2177,10165.0
2025-05-27 14:20:00,142.56,142.74,142.55,142.65,12035.0,141.2276,141.4059,141.2177,141.3167,12035.0
2025-05-27 14:30:00,142.67,142.75,142.67,142.72,6902.0,141.3365,141.4158,141.3365,141.3861,6902.0
2025-05-27 14:40:00,142.7,142.77,142.69,142.74,7697.0,141.3663,141.4356,141.3563,141.4059,7697.0
2025-05-27 14:50:00,142.71,142.77,142.68,142.75,16230.0,141.3762,141.4356,141.3464,141.4158,16230.0
2025-05-27 15:00:00,142.75,142.83,142.66,142.79,14375.0,141.4158,141.495,141.3266,141.4554,14375.0
2025-05-27 15:10:00,142.79,142.82,142.71,142.73,14998.0,141.4554,141.4851,141.3762,141.396,14998.0
2025-05-27 15:20:00,142.75,142.81,142.68,142.76,19786.0,141.4158,141.4752,141.3464,141.4257,19786.0
2025-05-27 15:30:00,142.72,142.86,142.63,142.84,22371.0,141.3861,141.5248,141.2969,141.5049,22371.0
2025-05-27 15:40:00,142.87,142.93,142.65,142.74,26822.0,141.5347,141.5941,141.3167,141.4059,26822.0
2025-05-27 15:50:00,142.7,143.0,142.65,142.9,251384.0,141.3663,141.6635,141.3167,141.5644,251384.0
2025-05-28 09:30:00,142.97,143.2,142.3,143.05,35965.0,141.6337,141.8616,140.97,141.713,35965.0
2025-05-28 09:40:00,143.04,143.62,143.04,143.4,11588.0,141.7031,142.2777,141.7031,142.0597,11588.0
2025-05-28 09:50:00,143.38,143.74,143.16,143.72,10637.0,142.0399,142.3965,141.822,142.3767,10637.0
2025-05-28 10:00:00,143.72,143.83,143.39,143.82,10632.0,142.3767,142.4857,142.0498,142.4758,10632.0
2025-05-28 10:10:00,143.72,143.87,143.39,143.43,30854.0,142.3767,142.5253,142.0498,142.0894,30854.0
2025-05-28 10:20:00,143.37,143.55,143.29,143.5,9607.0,142.03,142.2083,141.9507,142.1588,9607.0
2025-05-28 10:30:00,143.5,143.77,143.43,143.43,10162.0,142.1588,142.4263,142.0894,142.0894,10162.0
2025-05-28 10:40:00,143.41,143.5,143.25,143.32,11212.0,142.0696,142.1588,141.9111,141.9805,11212.0
2025-05-28 10:50:00,143.31,143.31,143.12,143.17,9013.0,141.9706,141.9706,141.7823,141.8319,9013.0
2025-05-28 11:00:00,143.17,143.39,143.11,143.13,9114.0,141.8319,142.0498,141.7724,141.7922,9114.0
2025-05-28 11:10:00,143.09,143.1,142.79,142.99,6790.0,141.7526,141.7625,141.4554,141.6535,6790.0
2025-05-28 11:20:00,143.01,143.1,142.92,142.94,7078.0,141.6734,141.7625,141.5842,141.604,7078.0
2025-05-28 11:30:00,142.9,142.91,142.63,142.69,8144.0,141.5644,141.5743,141.2969,141.3563,8144.0
2025-05-28 11:40:00,142.74,142.76,142.5,142.75,6793.0,141.4059,141.4257,141.1681,141.4158,6793.0
2025-05-28 11:50:00,142.8,143.0,142.66,142.71,17103.0,141.4653,141.6635,141.3266,141.3762,17103.0
2025-05-28 12:00:00,142.71,142.71,142.56,142.65,10344.0,141.3762,141.3762,141.2276,141.3167,10344.0
2025-05-28 12:10:00,142.65,142.69,142.49,142.55,10728.0,141.3167,141.3563,141.1582,141.2177,10728.0
2025-05-28 12:20:00,142.52,142.6,142.41,142.55,13343.0,141.1879,141.2672,141.079,141.2177,13343.0
2025-05-28 12:30:00,142.55,142.69,142.46,142.67,16425.0,141.2177,141.3563,141.1285,141.3365,16425.0
2025-05-28 12:40:00,142.71,142.91,142.64,142.88,10656.0,141.3762,141.5743,141.3068,141.5446,10656.0
2025-05-28 12:50:00,142.81,142.83,142.65,142.77,6066.0,141.4752,141.495,141.3167,141.4356,6066.0
2025-05-28 13:00:00,142.77,142.89,142.64,142.88,7195.0,141.4356,141.5545,141.3068,141.5446,7195.0
2025-05-28 13:10:00,142.87,142.98,142.83,142.94,26262.0,141.5347,141.6436,141.495,141.604,26262.0
2025-05-28 13:20:00,142.93,142.93,142.67,142.69,10929.0,141.5941,141.5941,141.3365,141.3563,10929.0
2025-05-28 13:30:00,142.67,142.69,142.52,142.56,12092.0,141.3365,141.3563,141.1879,141.2276,12092.0
2025-05-28 13:40:00,142.56,142.61,142.45,142.53,8621.0,141.2276,141.2771,141.1186,141.1978,8621.0
2025-05-28 13:50:00,142.51,142.53,142.36,142.38,9748.0,141.178,141.1978,141.0294,141.0492,9748.0
2025-05-28 14:00:00,142.42,142.62,142.42,142.45,6943.0,141.0889,141.287,141.0889,141.1186,6943.0
2025-05-28 14:10:00,142.46,142.54,142.42,142.51,7416.0,141.1285,141.2078,141.0889,141.178,7416.0
2025-05-28 14:20:00,142.47,142.8,142.43,142.75,14069.0,141.1384,141.4653,141.0988,141.4158,14069.0
2025-05-28 14:30:00,142.77,142.84,142.68,142.73,8910.0,141.4356,141.5049,141.3464,141.396,8910.0
2025-05-28 14:40:00,142.69,142.8,142.65,142.76,10913.0,141.3563,141.4653,141.3167,141.4257,10913.0
2025-05-28 14:50:00,142.77,142.84,142.48,142.84,23014.0,141.4356,141.5049,141.1483,141.5049,23014.0
2025-05-28 15:00:00,142.84,142.99,142.78,142.93,24351.0,141.5049,141.6535,141.4455,141.5941,24351.0
2025-05-28 15:10:00,142.98,143.07,142.84,143.07,18696.0,141.6436,141.7328,141.5049,141.7328,18696.0
2025-05-28 15:20:00,143.06,143.1,142.92,142.96,12432.0,141.7229,141.7625,141.5842,141.6238,12432.0
2025-05-28 15:30:00,142.96,142.96,142.75,142.81,17032.0,141.6238,141.6238,141.4158,141.4752,17032.0
2025-05-28 15:40:00,142.79,142.89,142.77,142.81,20107.0,141.4554,141.5545,141.4356,141.4752,20107.0
2025-05-28 15:50:00,142.77,142.77,142.52,142.7,114809.0,141.4356,141.4356,141.1879,141.3663,114809.0
2025-05-29 09:30:00,142.22,142.9,141.58,142.81,23361.0,140.8907,141.5644,140.2567,141.4752,23361.0
2025-05-29 09:40:00,142.92,143.83,142.92,143.7,28636.0,141.5842,142.4857,141.5842,142.3569,28636.0
2025-05-29 09:50:00,143.64,144.0,143.44,143.63,38874.0,142.2975,142.6541,142.0993,142.2876,38874.0
2025-05-29 10:00:00,143.65,143.94,143.47,143.9,24863.0,142.3074,142.5947,142.1291,142.555,24863.0
2025-05-29 10:10:00,143.95,144.15,143.84,144.02,15074.0,142.6046,142.8027,142.4956,142.6739,15074.0
2025-05-29 10:20:00,143.98,144.31,143.98,144.12,7897.0,142.6343,142.9612,142.6343,142.773,7897.0
2025-05-29 10:30:00,144.08,144.21,143.82,143.87,8704.0,142.7334,142.8621,142.4758,142.5253,8704.0
2025-05-29 10:40:00,143.81,143.86,143.66,143.66,17771.0,142.4659,142.5154,142.3173,142.3173,17771.0
2025-05-29 10:50:00,143.66,143.66,143.42,143.52,14497.0,142.3173,142.3173,142.0795,142.1786,14497.0
2025-05-29 11:00:00,143.56,143.61,143.17,143.33,13005.0,142.2182,142.2678,141.8319,141.9904,13005.0
2025-05-29 11:10:00,143.28,143.42,142.91,142.91,7972.0,141.9408,142.0795,141.5743,141.5743,7972.0
2025-05-29 11:20:00,142.96,143.21,142.86,143.21,10338.0,141.6238,141.8715,141.5248,141.8715,10338.0
2025-05-29 11:30:00,143.2,143.23,143.0,143.17,11159.0,141.8616,141.8913,141.6635,141.8319,11159.0
2025-05-29 11:40:00,143.12,143.12,142.95,143.1,8392.0,141.7823,141.7823,141.6139,141.7625,8392.0
2025-05-29 11:50:00,143.14,143.2,142.81,142.97,13291.0,141.8021,141.8616,141.4752,141.6337,13291.0
2025-05-29 12:00:00,142.97,143.13,142.77,143.0,14434.0,141.6337,141.7922,141.4356,141.6635,14434.0
2025-05-29 12:10:00,142.97,143.22,142.97,143.15,5168.0,141.6337,141.8814,141.6337,141.8121,5168.0
2025-05-29 12:20:00,143.17,143.34,143.15,143.27,9223.0,141.8319,142.0003,141.8121,141.9309,9223.0
2025-05-29 12:30:00,143.28,143.33,143.21,143.25,7401.0,141.9408,141.9904,141.8715,141.9111,7401.0
2025-05-29 12:40:00,143.27,143.44,143.26,143.42,11161.0,141.9309,142.0993,141.921,142.0795,11161.0
2025-05-29 12:50:00,143.4,143.68,143.38,143.62,13090.0,142.0597,142.3371,142.0399,142.2777,13090.0
2025-05-29 13:00:00,143.61,143.68,143.3,143.31,14921.0,142.2678,142.3371,141.9606,141.9706,14921.0
2025-05-29 13:10:00,143.29,143.58,143.29,143.58,36644.0,141.9507,142.238,141.9507,142.238,36644.0
2025-05-29 13:20:00,143.56,143.81,143.56,143.76,9334.0,142.2182,142.4659,142.2182,142.4163,9334.0
2025-05-29 13:30:00,143.69,143.78,143.58,143.77,6359.0,142.347,142.4362,142.238,142.4263,6359.0
2025-05-29 13:40:00,143.75,143.93,143.71,143.9,6525.0,142.4064,142.5848,142.3668,142.555,6525.0
2025-05-29 13:50:00,143.86,143.92,143.79,143.8,6703.0,142.5154,142.5749,142.4461,142.456,6703.0
2025-05-29 14:00:00,143.81,143.82,143.66,143.76,8827.0,142.4659,142.4758,142.3173,142.4163,8827.0
2025-05-29 14:10:00,143.76,143.76,143.46,143.51,16197.0,142.4163,142.4163,142.1192,142.1687,16197.0
2025-05-29 14:20:00,143.5,143.63,143.45,143.53,11378.0,142.1588,142.2876,142.1092,142.1885,11378.0
2025-05-29 14:30:00,143.53,143.61,143.46,143.58,9001.0,142.1885,142.2678,142.1192,142.238,9001.0
2025-05-29 14:40:00,143.56,143.7,143.55,143.69,6224.0,142.2182,142.3569,142.2083,142.347,6224.0
2025-05-29 14:50:00,143.65,143.72,143.55,143.63,12815.0,142.3074,142.3767,142.2083,142.2876,12815.0
2025-05-29 15:00:00,143.63,143.83,143.61,143.63,11333.0,142.2876,142.4857,142.2678,142.2876,11333.0
2025-05-29 15:10:00,143.65,143.65,143.51,143.56,16412.0,142.3074,142.3074,142.1687,142.2182,16412.0
2025-05-29 15:20:00,143.6,143.71,143.51,143.53,15249.0,142.2578,142.3668,142.1687,142.1885,15249.0
2025-05-29 15:30:00,143.53,143.62,143.5,143.55,21948.0,142.1885,142.2777,142.1588,142.2083,21948.0
2025-05-29 15:40:00,143.57,143.68,143.5,143.55,33031.0,142.2281,142.3371,142.1588,142.2083,33031.0
2025-05-29 15:50:00,143.57,143.86,143.42,143.84,135467.0,142.2281,142.5154,142.0795,142.4956,135467.0
2025-05-30 09:30:00,143.06,144.02,143.06,143.69,30764.0,141.7229,142.6739,141.7229,142.347,30764.0
2025-05-30 09:40:00,143.67,144.07,143.66,143.75,10932.0,142.3272,142.7235,142.3173,142.4064,10932.0
2025-05-30 09:50:00,143.71,143.99,143.67,143.89,5459.0,142.3668,142.6442,142.3272,142.5451,5459.0
2025-05-30 10:00:00,143.93,144.07,143.9,143.94,11414.0,142.5848,142.7235,142.555,142.5947,11414.0
2025-05-30 10:10:00,143.94,144.01,143.43,143.61,32533.0,142.5947,142.664,142.0894,142.2678,32533.0
2025-05-30 10:20:00,143.69,143.76,143.47,143.49,7916.0,142.347,142.4163,142.1291,142.1489,7916.0
2025-05-30 10:30:00,143.45,143.65,143.4,143.61,15683.0,142.1092,142.3074,142.0597,142.2678,15683.0
2025-05-30 10:40:00,143.59,143.74,143.51,143.64,9025.0,142.2479,142.3965,142.1687,142.2975,9025.0
2025-05-30 10:50:00,143.65,143.8,143.55,143.55,26010.0,142.3074,142.456,142.2083,142.2083,26010.0
2025-05-30 11:00:00,143.64,143.94,143.56,143.91,46817.0,142.2975,142.5947,142.2182,142.5649,46817.0
2025-05-30 11:10:00,143.9,143.95,143.72,143.91,15781.0,142.555,142.6046,142.3767,142.5649,15781.0
2025-05-30 11:20:00,143.86,143.93,143.49,143.56,10476.0,142.5154,142.5848,142.1489,142.2182,10476.0
2025-05-30 11:30:00,143.55,143.65,143.48,143.62,16127.0,142.2083,142.3074,142.139,142.2777,16127.0
2025-05-30 11:40:00,143.65,143.69,143.4,143.52,17810.0,142.3074,142.347,142.0597,142.1786,17810.0
2025-05-30 11:50:00,143.56,143.66,143.54,143.62,17838.0,142.2182,142.3173,142.1984,142.2777,17838.0
2025-05-30 12:00:00,143.59,143.74,143.54,143.72,19936.0,142.2479,142.3965,142.1984,142.3767,19936.0
2025-05-30 12:10:00,143.72,143.77,143.42,143.43,23585.0,142.3767,142.4263,142.0795,142.0894,23585.0
2025-05-30 12:20:00,143.45,143.53,143.17,143.17,26524.0,142.1092,142.1885,141.8319,141.8319,26524.0
2025-05-30 12:30:00,143.22,143.51,143.15,143.44,37366.0,141.8814,142.1687,141.8121,142.0993,37366.0
2025-05-30 12:40:00,143.41,143.41,143.2,143.3,13964.0,142.0696,142.0696,141.8616,141.9606,13964.0
2025-05-30 12:50:00,143.3,143.4,143.27,143.27,10917.0,141.9606,142.0597,141.9309,141.9309,10917.0
2025-05-30 13:00:00,143.3,143.47,143.24,143.24,17743.0,141.9606,142.1291,141.9012,141.9012,17743.0
2025-05-30 13:10:00,143.22,143.41,143.16,143.35,20060.0,141.8814,142.0696,141.822,142.0102,20060.0
2025-05-30 13:20:00,143.37,143.47,143.23,143.47,11968.0,142.03,142.1291,141.8913,142.1291,11968.0
2025-05-30 13:30:00,143.48,143.57,143.32,143.37,16874.0,142.139,142.2281,141.9805,142.03,16874.0
2025-05-30 13:40:00,143.37,143.5,143.34,143.48,19012.0,142.03,142.1588,142.0003,142.139,19012.0
2025-05-30 13:50:00,143.45,143.65,143.45,143.58,15090.0,142.1092,142.3074,142.1092,142.238,15090.0
2025-05-30 14:00:00,143.58,143.96,143.57,143.91,9339.0,142.238,142.6145,142.2281,142.5649,9339.0
2025-05-30 14:10:00,143.91,144.05,143.91,144.01,10514.0,142.5649,142.7036,142.5649,142.664,10514.0
2025-05-30 14:20:00,144.04,144.04,143.87,143.96,5477.0,142.6937,142.6937,142.5253,142.6145,5477.0
2025-05-30 14:30:00,143.95,143.99,143.86,143.92,6847.0,142.6046,142.6442,142.5154,142.5749,6847.0
2025-05-30 14:40:00,143.93,144.04,143.88,144.03,11879.0,142.5848,142.6937,142.5352,142.6838,11879.0
2025-05-30 14:50:00,144.03,144.07,143.94,144.04,8188.0,142.6838,142.7235,142.5947,142.6937,8188.0
2025-05-30 15:00:00,144.06,144.16,144.02,144.13,10293.0,142.7135,142.8126,142.6739,142.7829,10293.0
2025-05-30 15:10:00,144.13,144.2,144.07,144.15,8552.0,142.7829,142.8522,142.7235,142.8027,8552.0
2025-05-30 15:20:00,144.15,144.23,144.05,144.11,14323.0,142.8027,142.882,142.7036,142.7631,14323.0
2025-05-30 15:30:00,144.11,144.21,144.0,144.08,13471.0,142.7631,142.8621,142.6541,142.7334,13471.0
2025-05-30 15:40:00,144.08,144.08,143.68,143.7,25712.0,142.7334,142.7334,142.3371,142.3569,25712.0
2025-05-30 15:50:00,143.78,144.14,143.56,143.75,234789.0,142.4362,142.7928,142.2182,142.4064,234789.0
2025-06-02 09:30:00,143.6,143.6,142.14,142.19,62801.0,142.2578,142.2578,140.8115,140.861,62801.0
2025-06-02 09:40:00,142.19,142.72,142.14,142.42,21651.0,140.861,141.3861,140.8115,141.0889,21651.0
2025-06-02 09:50:00,142.4,142.4,141.76,141.77,51479.0,141.0691,141.0691,140.435,140.4449,51479.0
2025-06-02 10:00:00,141.82,142.03,141.7,141.77,15233.0,140.4945,140.7025,140.3756,140.4449,15233.0
2025-06-02 10:10:00,141.72,142.1,141.72,141.97,9494.0,140.3954,140.7719,140.3954,140.6431,9494.0
2025-06-02 10:20:00,141.97,142.02,141.69,141.81,13383.0,140.6431,140.6926,140.3657,140.4846,13383.0
2025-06-02 10:30:00,141.84,142.18,141.8,142.09,18505.0,140.5143,140.8511,140.4747,140.762,18505.0
2025-06-02 10:40:00,142.0,142.25,142.0,142.19,10509.0,140.6728,140.9205,140.6728,140.861,10509.0
2025-06-02 10:50:00,142.17,142.3,141.95,141.98,8116.0,140.8412,140.97,140.6233,140.653,8116.0
2025-06-02 11:00:00,141.98,142.08,141.88,142.08,17151.0,140.653,140.7521,140.5539,140.7521,17151.0
2025-06-02 11:10:00,142.09,142.13,141.92,141.94,9001.0,140.762,140.8016,140.5935,140.6134,9001.0
2025-06-02 11:20:00,141.93,141.99,141.74,141.77,52316.0,140.6035,140.6629,140.4152,140.4449,52316.0
2025-06-02 11:30:00,141.75,141.79,141.51,141.52,13239.0,140.4251,140.4648,140.1874,140.1973,13239.0
2025-06-02 11:40:00,141.49,141.81,141.38,141.7,41361.0,140.1676,140.4846,140.0586,140.3756,41361.0
2025-06-02 11:50:00,141.64,141.78,141.55,141.6,21277.0,140.3162,140.4549,140.227,140.2765,21277.0
2025-06-02 12:00:00,141.54,141.59,141.4,141.54,11124.0,140.2171,140.2666,140.0784,140.2171,11124.0
2025-06-02 12:10:00,141.51,141.56,141.36,141.44,9677.0,140.1874,140.2369,140.0388,140.118,9677.0
2025-06-02 12:20:00,141.44,141.45,141.28,141.31,50594.0,140.118,140.1279,139.9595,139.9892,50594.0
2025-06-02 12:30:00,141.31,141.39,141.24,141.31,9177.0,139.9892,140.0685,139.9199,139.9892,9177.0
2025-06-02 12:40:00,141.29,141.38,141.16,141.2,15146.0,139.9694,140.0586,139.8406,139.8803,15146.0
2025-06-02 12:50:00,141.17,141.41,141.17,141.41,10124.0,139.8506,140.0883,139.8506,140.0883,10124.0
2025-06-02 13:00:00,141.43,141.5,141.27,141.5,10949.0,140.1081,140.1775,139.9496,140.1775,10949.0
2025-06-02 13:10:00,141.47,141.55,141.44,141.5,7296.0,140.1478,140.227,140.118,140.1775,7296.0
2025-06-02 13:20:00,141.5,141.62,141.21,141.25,26341.0,140.1775,140.2964,139.8902,139.9298,26341.0
2025-06-02 13:30:00,141.27,141.33,141.24,141.26,10640.0,139.9496,140.0091,139.9199,139.9397,10640.0
2025-06-02 13:40:00,141.32,141.53,141.32,141.5,12413.0,139.9992,140.2072,139.9992,140.1775,12413.0
2025-06-02 13:50:00,141.52,141.52,141.14,141.14,19241.0,140.1973,140.1973,139.8208,139.8208,19241.0
2025-06-02 14:00:00,141.19,141.37,141.14,141.27,14011.0,139.8704,140.0487,139.8208,139.9496,14011.0
2025-06-02 14:10:00,141.25,141.38,141.18,141.38,9734.0,139.9298,140.0586,139.8605,140.0586,9734.0
2025-06-02 14:20:00,141.37,141.56,141.37,141.56,12431.0,140.0487,140.2369,140.0487,140.2369,12431.0
2025-06-02 14:30:00,141.59,141.59,141.4,141.45,6056.0,140.2666,140.2666,140.0784,140.1279,6056.0
2025-06-02 14:40:00,141.45,141.63,141.4,141.63,12516.0,140.1279,140.3063,140.0784,140.3063,12516.0
2025-06-02 14:50:00,141.61,141.77,141.48,141.77,30133.0,140.2864,140.4449,140.1577,140.4449,30133.0
2025-06-02 15:00:00,141.77,141.89,141.76,141.84,15204.0,140.4449,140.5638,140.435,140.5143,15204.0
2025-06-02 15:10:00,141.86,141.87,141.67,141.79,12669.0,140.5341,140.544,140.3459,140.4648,12669.0
2025-06-02 15:20:00,141.79,141.96,141.77,141.93,35757.0,140.4648,140.6332,140.4449,140.6035,35757.0
2025-06-02 15:30:00,141.94,141.95,141.75,141.8,18310.0,140.6134,140.6233,140.4251,140.4747,18310.0
2025-06-02 15:40:00,141.8,141.82,141.56,141.58,38234.0,140.4747,140.4945,140.2369,140.2567,38234.0
2025-06-02 15:50:00,141.6,141.75,141.37,141.68,177003.0,140.2765,140.4251,140.0487,140.3558,177003.0
2025-06-03 09:30:00,140.94,141.02,139.7,140.38,40101.0,139.6227,139.702,138.3943,139.0679,40101.0
2025-06-03 09:40:00,140.32,140.48,139.85,140.04,21608.0,139.0085,139.167,138.5429,138.7311,21608.0
2025-06-03 09:50:00,140.05,140.13,139.49,139.72,9750.0,138.741,138.8203,138.1863,138.4141,9750.0
2025-06-03 10:00:00,139.72,140.01,139.48,139.79,21510.0,138.4141,138.7014,138.1764,138.4835,21510.0
2025-06-03 10:10:00,139.85,140.07,139.58,139.69,18007.0,138.5429,138.7608,138.2754,138.3844,18007.0
2025-06-03 10:20:00,139.78,139.91,139.63,139.84,16228.0,138.4735,138.6023,138.3249,138.533,16228.0
2025-06-03 10:30:00,139.91,140.13,139.71,139.92,19179.0,138.6023,138.8203,138.4042,138.6122,19179.0
2025-06-03 10:40:00,139.94,140.02,139.56,140.0,18740.0,138.6321,138.7113,138.2556,138.6915,18740.0
2025-06-03 10:50:00,140.0,140.17,139.89,139.91,33946.0,138.6915,138.8599,138.5825,138.6023,33946.0
2025-06-03 11:00:00,139.98,140.05,139.75,139.93,15989.0,138.6717,138.741,138.4438,138.6221,15989.0
2025-06-03 11:10:00,139.97,140.16,139.81,140.07,10227.0,138.6618,138.85,138.5033,138.7608,10227.0
2025-06-03 11:20:00,140.05,140.15,139.95,140.03,14009.0,138.741,138.8401,138.642,138.7212,14009.0
2025-06-03 11:30:00,140.03,140.41,139.99,140.38,14201.0,138.7212,139.0977,138.6816,139.0679,14201.0
2025-06-03 11:40:00,140.33,140.48,140.27,140.44,7147.0,139.0184,139.167,138.959,139.1274,7147.0
2025-06-03 11:50:00,140.4,140.5,140.16,140.43,8833.0,139.0878,139.1868,138.85,139.1175,8833.0
2025-06-03 12:00:00,140.44,140.45,140.14,140.28,9731.0,139.1274,139.1373,138.8302,138.9689,9731.0
2025-06-03 12:10:00,140.33,140.4,140.25,140.37,5910.0,139.0184,139.0878,138.9392,139.058,5910.0
2025-06-03 12:20:00,140.33,140.33,140.16,140.19,8260.0,139.0184,139.0184,138.85,138.8797,8260.0
2025-06-03 12:30:00,140.18,140.24,139.96,140.03,8016.0,138.8698,138.9292,138.6519,138.7212,8016.0
2025-06-03 12:40:00,140.05,140.19,139.99,139.99,8128.0,138.741,138.8797,138.6816,138.6816,8128.0
2025-06-03 12:50:00,139.98,140.18,139.98,140.14,5044.0,138.6717,138.8698,138.6717,138.8302,5044.0
2025-06-03 13:00:00,140.14,140.32,140.02,140.31,11446.0,138.8302,139.0085,138.7113,138.9986,11446.0
2025-06-03 13:10:00,140.31,140.43,140.29,140.41,12988.0,138.9986,139.1175,138.9788,139.0977,12988.0
2025-06-03 13:20:00,140.42,140.52,140.38,140.44,6436.0,139.1076,139.2066,139.0679,139.1274,6436.0
2025-06-03 13:30:00,140.4,140.52,140.39,140.48,7174.0,139.0878,139.2066,139.0778,139.167,7174.0
2025-06-03 13:40:00,140.48,140.58,140.33,140.38,11141.0,139.167,139.2661,139.0184,139.0679,11141.0
2025-06-03 13:50:00,140.41,140.46,140.24,140.31,9932.0,139.0977,139.1472,138.9292,138.9986,9932.0
2025-06-03 14:00:00,140.29,140.33,140.19,140.22,15822.0,138.9788,139.0184,138.8797,138.9094,15822.0
2025-06-03 14:10:00,140.22,140.38,140.18,140.31,7404.0,138.9094,139.0679,138.8698,138.9986,7404.0
2025-06-03 14:20:00,140.34,140.35,140.12,140.24,9678.0,139.0283,139.0382,138.8104,138.9292,9678.0
2025-06-03 14:30:00,140.23,140.26,140.07,140.18,7481.0,138.9193,138.9491,138.7608,138.8698,7481.0
2025-06-03 14:40:00,140.15,140.21,140.11,140.16,11998.0,138.8401,138.8995,138.8005,138.85,11998.0
2025-06-03 14:50:00,140.17,140.17,140.02,140.06,14811.0,138.8599,138.8599,138.7113,138.7509,14811.0
2025-06-03 15:00:00,140.07,140.16,139.95,139.97,31719.0,138.7608,138.85,138.642,138.6618,31719.0
2025-06-03 15:10:00,139.97,140.0,139.85,139.88,19791.0,138.6618,138.6915,138.5429,138.5726,19791.0
2025-06-03 15:20:00,139.88,139.91,139.7,139.85,27123.0,138.5726,138.6023,138.3943,138.5429,27123.0
2025-06-03 15:30:00,139.86,139.94,139.83,139.91,18024.0,138.5528,138.6321,138.5231,138.6023,18024.0
2025-06-03 15:40:00,139.92,139.92,139.64,139.64,38485.0,138.6122,138.6122,138.3349,138.3349,38485.0
2025-06-03 15:50:00,139.66,139.66,139.46,139.51,228121.0,138.3547,138.3547,138.1565,138.2061,228121.0
2025-06-04 09:30:00,139.44,139.63,138.47,138.47,28222.0,138.1367,138.3249,137.1758,137.1758,28222.0
2025-06-04 09:40:00,138.44,138.8,138.28,138.66,23976.0,137.1461,137.5027,136.9876,137.364,23976.0
2025-06-04 09:50:00,138.68,138.98,138.67,138.96,12891.0,137.3838,137.681,137.3739,137.6612,12891.0
2025-06-04 10:00:00,138.89,139.6,138.82,139.36,16297.0,137.5919,138.2952,137.5225,138.0575,16297.0
2025-06-04 10:10:00,139.38,139.38,139.04,139.33,9172.0,138.0773,138.0773,137.7405,138.0278,9172.0
2025-06-04 10:20:00,139.34,139.6,139.3,139.48,8132.0,138.0377,138.2952,137.998,138.1764,8132.0
2025-06-04 10:30:00,139.54,139.91,139.52,139.86,12286.0,138.2358,138.6023,138.216,138.5528,12286.0
2025-06-04 10:40:00,139.88,140.2,139.77,140.11,39134.0,138.5726,138.8896,138.4636,138.8005,39134.0
2025-06-04 10:50:00,140.14,140.21,139.9,140.13,12977.0,138.8302,138.8995,138.5924,138.8203,12977.0
2025-06-04 11:00:00,140.17,140.19,139.98,140.13,12626.0,138.8599,138.8797,138.6717,138.8203,12626.0
2025-06-04 11:10:00,140.13,140.37,140.03,140.27,26109.0,138.8203,139.058,138.7212,138.959,26109.0
2025-06-04 11:20:00,140.28,140.4,140.14,140.14,17759.0,138.9689,139.0878,138.8302,138.8302,17759.0
2025-06-04 11:30:00,140.12,140.35,139.87,139.9,22112.0,138.8104,139.0382,138.5627,138.5924,22112.0
2025-06-04 11:40:00,139.88,140.09,139.85,140.09,21160.0,138.5726,138.7807,138.5429,138.7807,21160.0
2025-06-04 11:50:00,140.04,140.09,139.93,139.94,17028.0,138.7311,138.7807,138.6221,138.6321,17028.0
2025-06-04 12:00:00,139.94,139.95,139.8,139.9,10208.0,138.6321,138.642,138.4934,138.5924,10208.0
2025-06-04 12:10:00,139.94,139.94,139.72,139.81,11046.0,138.6321,138.6321,138.4141,138.5033,11046.0
2025-06-04 12:20:00,139.83,139.83,139.68,139.71,12930.0,138.5231,138.5231,138.3745,138.4042,12930.0
2025-06-04 12:30:00,139.73,139.99,139.73,139.9,10585.0,138.424,138.6816,138.424,138.5924,10585.0
2025-06-04 12:40:00,139.9,140.03,139.84,140.03,9721.0,138.5924,138.7212,138.533,138.7212,9721.0
2025-06-04 12:50:00,140.03,140.04,139.92,139.97,11527.0,138.7212,138.7311,138.6122,138.6618,11527.0
2025-06-04 13:00:00,139.96,140.09,139.89,139.9,8814.0,138.6519,138.7807,138.5825,138.5924,8814.0
2025-06-04 13:10:00,139.92,140.06,139.91,140.0,9202.0,138.6122,138.7509,138.6023,138.6915,9202.0
2025-06-04 13:20:00,140.0,140.11,139.91,140.02,15881.0,138.6915,138.8005,138.6023,138.7113,15881.0
2025-06-04 13:30:00,140.04,140.16,140.04,140.13,5273.0,138.7311,138.85,138.7311,138.8203,5273.0
2025-06-04 13:40:00,140.08,140.15,139.99,140.05,9328.0,138.7707,138.8401,138.6816,138.741,9328.0
2025-06-04 13:50:00,140.12,140.13,140.02,140.08,10638.0,138.8104,138.8203,138.7113,138.7707,10638.0
2025-06-04 14:00:00,140.08,140.13,139.88,139.89,13099.0,138.7707,138.8203,138.5726,138.5825,13099.0
2025-06-04 14:10:00,139.89,139.96,139.75,139.93,13452.0,138.5825,138.6519,138.4438,138.6221,13452.0
2025-06-04 14:20:00,139.95,140.15,139.89,140.15,30390.0,138.642,138.8401,138.5825,138.8401,30390.0
2025-06-04 14:30:00,140.11,140.31,140.05,140.17,80320.0,138.8005,138.9986,138.741,138.8599,80320.0
2025-06-04 14:40:00,140.16,140.31,140.12,140.22,29929.0,138.85,138.9986,138.8104,138.9094,29929.0
2025-06-04 14:50:00,140.19,140.2,140.02,140.08,16185.0,138.8797,138.8896,138.7113,138.7707,16185.0
2025-06-04 15:00:00,140.05,140.06,139.9,139.93,22476.0,138.741,138.7509,138.5924,138.6221,22476.0
2025-06-04 15:10:00,139.93,140.0,139.66,139.67,32222.0,138.6221,138.6915,138.3547,138.3646,32222.0
2025-06-04 15:20:00,139.67,139.74,139.57,139.71,41152.0,138.3646,138.4339,138.2655,138.4042,41152.0
2025-06-04 15:30:00,139.69,139.69,139.33,139.38,32728.0,138.3844,138.3844,138.0278,138.0773,32728.0
2025-06-04 15:40:00,139.38,139.38,138.93,138.96,43090.0,138.0773,138.0773,137.6315,137.6612,43090.0
2025-06-04 15:50:00,138.92,138.92,138.38,138.44,222729.0,137.6216,137.6216,137.0866,137.1461,222729.0
2025-06-05 09:30:00,136.75,136.88,133.22,133.92,218880.0,135.4719,135.6007,131.9749,132.6683,218880.0
2025-06-05 09:40:00,134.02,135.27,133.89,135.15,122505.0,132.7674,134.0057,132.6386,133.8868,122505.0
2025-06-05 09:50:00,135.02,135.3,134.91,135.09,54671.0,133.758,134.0354,133.6491,133.8274,54671.0
2025-06-05 10:00:00,135.06,135.51,134.75,135.47,55341.0,133.7977,134.2435,133.4906,134.2038,55341.0
2025-06-05 10:10:00,135.39,135.77,135.28,135.56,32827.0,134.1246,134.501,134.0156,134.293,32827.0
2025-06-05 10:20:00,135.6,136.0,135.35,135.85,62789.0,134.3326,134.7289,134.085,134.5803,62789.0
2025-06-05 10:30:00,135.92,136.16,135.79,135.83,91881.0,134.6496,134.8874,134.5208,134.5605,91881.0
2025-06-05 10:40:00,135.84,136.04,135.5,135.65,124090.0,134.5704,134.7685,134.2336,134.3821,124090.0
2025-06-05 10:50:00,135.69,136.12,135.6,136.02,21491.0,134.4218,134.8478,134.3326,134.7487,21491.0
2025-06-05 11:00:00,136.02,136.11,135.81,135.9,32816.0,134.7487,134.8378,134.5407,134.6298,32816.0
2025-06-05 11:10:00,135.98,136.19,135.88,136.1,29169.0,134.7091,134.9171,134.61,134.8279,29169.0
2025-06-05 11:20:00,136.03,136.4,135.77,135.84,55169.0,134.7586,135.1251,134.501,134.5704,55169.0
2025-06-05 11:30:00,135.84,136.18,135.76,136.08,24803.0,134.5704,134.9072,134.4911,134.8081,24803.0
2025-06-05 11:40:00,136.0,136.06,135.76,135.8,19337.0,134.7289,134.7883,134.4911,134.5307,19337.0
2025-06-05 11:50:00,135.8,135.9,135.63,135.68,31430.0,134.5307,134.6298,134.3623,134.4119,31430.0
2025-06-05 12:00:00,135.64,135.97,135.58,135.94,39017.0,134.3722,134.6992,134.3128,134.6694,39017.0
2025-06-05 12:10:00,135.95,136.22,135.83,136.09,48558.0,134.6793,134.9468,134.5605,134.818,48558.0
2025-06-05 12:20:00,136.1,136.16,135.9,136.02,17395.0,134.8279,134.8874,134.6298,134.7487,17395.0
2025-06-05 12:30:00,135.98,136.07,135.75,135.8,13507.0,134.7091,134.7982,134.4812,134.5307,13507.0
2025-06-05 12:40:00,135.81,136.14,135.75,136.14,15760.0,134.5407,134.8676,134.4812,134.8676,15760.0
2025-06-05 12:50:00,136.11,136.15,135.99,136.08,19062.0,134.8378,134.8775,134.719,134.8081,19062.0
2025-06-05 13:00:00,136.13,136.2,135.68,135.72,17117.0,134.8577,134.927,134.4119,134.4515,17117.0
2025-06-05 13:10:00,135.77,135.77,135.57,135.69,11419.0,134.501,134.501,134.3029,134.4218,11419.0
2025-06-05 13:20:00,135.68,135.83,135.57,135.77,20694.0,134.4119,134.5605,134.3029,134.501,20694.0
2025-06-05 13:30:00,135.75,135.82,135.42,135.71,22145.0,134.4812,134.5506,134.1543,134.4416,22145.0
2025-06-05 13:40:00,135.65,136.16,135.65,136.12,68930.0,134.3821,134.8874,134.3821,134.8478,68930.0
2025-06-05 13:50:00,136.16,136.27,135.99,136.07,61293.0,134.8874,134.9964,134.719,134.7982,61293.0
2025-06-05 14:00:00,136.03,136.07,135.65,135.69,22755.0,134.7586,134.7982,134.3821,134.4218,22755.0
2025-06-05 14:10:00,135.71,135.95,135.68,135.93,37829.0,134.4416,134.6793,134.4119,134.6595,37829.0
2025-06-05 14:20:00,135.93,136.07,135.93,136.06,17331.0,134.6595,134.7982,134.6595,134.7883,17331.0
2025-06-05 14:30:00,136.07,136.37,136.02,136.31,26878.0,134.7982,135.0954,134.7487,135.036,26878.0
2025-06-05 14:40:00,136.32,136.44,136.27,136.34,21914.0,135.0459,135.1648,134.9964,135.0657,21914.0
2025-06-05 14:50:00,136.32,136.5,136.28,136.39,51534.0,135.0459,135.2242,135.0063,135.1152,51534.0
2025-06-05 15:00:00,136.37,136.39,136.1,136.39,87867.0,135.0954,135.1152,134.8279,135.1152,87867.0
2025-06-05 15:10:00,136.35,136.38,135.86,135.91,113938.0,135.0756,135.1053,134.5902,134.6397,113938.0
2025-06-05 15:20:00,135.87,136.02,135.54,135.61,65983.0,134.6001,134.7487,134.2732,134.3425,65983.0
2025-06-05 15:30:00,135.67,135.77,135.35,135.72,49315.0,134.402,134.501,134.085,134.4515,49315.0
2025-06-05 15:40:00,135.72,135.84,135.55,135.55,40308.0,134.4515,134.5704,134.2831,134.2831,40308.0
2025-06-05 15:50:00,135.63,135.64,135.18,135.27,216678.0,134.3623,134.3722,133.9165,134.0057,216678.0
2025-06-06 09:30:00,134.12,134.73,133.61,133.62,55102.0,134.12,134.73,133.61,133.62,55102.0
2025-06-06 09:40:00,133.54,134.06,133.25,133.82,30534.0,133.54,134.06,133.25,133.82,30534.0
2025-06-06 09:50:00,133.81,134.01,133.64,133.75,16326.0,133.81,134.01,133.64,133.75,16326.0
2025-06-06 10:00:00,133.82,134.23,133.59,134.12,62248.0,133.82,134.23,133.59,134.12,62248.0
2025-06-06 10:10:00,134.14,134.24,133.71,133.84,26407.0,134.14,134.24,133.71,133.84,26407.0
2025-06-06 10:20:00,133.88,134.04,133.75,133.85,36124.0,133.88,134.04,133.75,133.85,36124.0
2025-06-06 10:30:00,133.9,134.15,133.75,134.03,15461.0,133.9,134.15,133.75,134.03,15461.0
2025-06-06 10:40:00,133.99,134.27,133.99,134.05,34079.0,133.99,134.27,133.99,134.05,34079.0
2025-06-06 10:50:00,134.05,134.38,133.9,133.96,26573.0,134.05,134.38,133.9,133.96,26573.0
2025-06-06 11:00:00,133.96,134.46,133.91,134.31,26601.0,133.96,134.46,133.91,134.31,26601.0
2025-06-06 11:10:00,134.38,134.43,134.04,134.1,12760.0,134.38,134.43,134.04,134.1,12760.0
2025-06-06 11:20:00,134.08,134.29,133.92,134.26,14725.0,134.08,134.29,133.92,134.26,14725.0
2025-06-06 11:30:00,134.28,134.28,133.66,133.77,33141.0,134.28,134.28,133.66,133.77,33141.0
2025-06-06 11:40:00,133.73,133.8,133.52,133.76,19084.0,133.73,133.8,133.52,133.76,19084.0
2025-06-06 11:50:00,133.79,133.88,133.61,133.83,52926.0,133.79,133.88,133.61,133.83,52926.0
2025-06-06 12:00:00,133.84,134.13,133.79,134.1,10486.0,133.84,134.13,133.79,134.1,10486.0
2025-06-06 12:10:00,134.09,134.14,133.86,134.05,11284.0,134.09,134.14,133.86,134.05,11284.0
2025-06-06 12:20:00,133.99,134.15,133.95,133.95,11754.0,133.99,134.15,133.95,133.95,11754.0
2025-06-06 12:30:00,134.04,134.06,133.79,133.81,14759.0,134.04,134.06,133.79,133.81,14759.0
2025-06-06 12:40:00,133.81,133.81,133.63,133.68,9609.0,133.81,133.81,133.63,133.68,9609.0
2025-06-06 12:50:00,133.68,133.83,133.62,133.71,20336.0,133.68,133.83,133.62,133.71,20336.0
2025-06-06 13:00:00,133.76,133.76,133.52,133.57,9356.0,133.76,133.76,133.52,133.57,9356.0
2025-06-06 13:10:00,133.59,133.77,133.53,133.77,8958.0,133.59,133.77,133.53,133.77,8958.0
2025-06-06 13:20:00,133.8,133.89,133.78,133.85,14098.0,133.8,133.89,133.78,133.85,14098.0
2025-06-06 13:30:00,133.86,133.94,133.77,133.94,10652.0,133.86,133.94,133.77,133.94,10652.0
2025-06-06 13:40:00,133.9,133.91,133.75,133.81,10982.0,133.9,133.91,133.75,133.81,10982.0
2025-06-06 13:50:00,133.81,133.83,133.7,133.7,8642.0,133.81,133.83,133.7,133.7,8642.0
2025-06-06 14:00:00,133.74,133.95,133.73,133.88,8056.0,133.74,133.95,133.73,133.88,8056.0
2025-06-06 14:10:00,133.91,133.97,133.86,133.89,6721.0,133.91,133.97,133.86,133.89,6721.0
2025-06-06 14:20:00,133.88,133.89,133.77,133.8,8293.0,133.88,133.89,133.77,133.8,8293.0
2025-06-06 14:30:00,133.79,133.99,133.78,133.96,8630.0,133.79,133.99,133.78,133.96,8630.0
2025-06-06 14:40:00,133.94,133.99,133.88,133.96,14513.0,133.94,133.99,133.88,133.96,14513.0
2025-06-06 14:50:00,133.96,134.02,133.8,133.83,51844.0,133.96,134.02,133.8,133.83,51844.0
2025-06-06 15:00:00,133.8,133.82,133.68,133.69,16144.0,133.8,133.82,133.68,133.69,16144.0
2025-06-06 15:10:00,133.7,133.7,133.55,133.6,11863.0,133.7,133.7,133.55,133.6,11863.0
2025-06-06 15:20:00,133.61,133.75,133.59,133.66,17945.0,133.61,133.75,133.59,133.66,17945.0
2025-06-06 15:30:00,133.64,133.77,133.55,133.66,24392.0,133.64,133.77,133.55,133.66,24392.0
2025-06-06 15:40:00,133.64,133.7,133.53,133.53,24711.0,133.64,133.7,133.53,133.53,24711.0
2025-06-06 15:50:00,133.58,133.64,133.33,133.53,185739.0,133.58,133.64,133.33,133.53,185739.0
2025-06-09 09:30:00,133.46,134.25,133.38,134.03,74333.0,133.46,134.25,133.38,134.03,74333.0
2025-06-09 09:40:00,134.02,134.02,133.12,133.52,23948.0,134.02,134.02,133.12,133.52,23948.0
2025-06-09 09:50:00,133.46,133.49,133.07,133.26,16194.0,133.46,133.49,133.07,133.26,16194.0
2025-06-09 10:00:00,133.25,133.51,132.96,133.02,44955.0,133.25,133.51,132.96,133.02,44955.0
2025-06-09 10:10:00,133.02,133.16,132.8,133.12,19276.0,133.02,133.16,132.8,133.12,19276.0
2025-06-09 10:20:00,133.18,133.34,132.97,133.1,16151.0,133.18,133.34,132.97,133.1,16151.0
2025-06-09 10:30:00,133.1,133.26,133.05,133.24,6954.0,133.1,133.26,133.05,133.24,6954.0
2025-06-09 10:40:00,133.18,133.25,133.06,133.17,10061.0,133.18,133.25,133.06,133.17,10061.0
2025-06-09 10:50:00,133.15,133.38,133.06,133.37,13168.0,133.15,133.38,133.06,133.37,13168.0
2025-06-09 11:00:00,133.5,133.53,133.19,133.28,11720.0,133.5,133.53,133.19,133.28,11720.0
2025-06-09 11:10:00,133.28,133.49,133.17,133.49,9113.0,133.28,133.49,133.17,133.49,9113.0
2025-06-09 11:20:00,133.43,133.62,133.42,133.5,10033.0,133.43,133.62,133.42,133.5,10033.0
2025-06-09 11:30:00,133.48,133.74,133.48,133.65,10052.0,133.48,133.74,133.48,133.65,10052.0
2025-06-09 11:40:00,133.69,133.83,133.65,133.74,10118.0,133.69,133.83,133.65,133.74,10118.0
2025-06-09 11:50:00,133.73,133.84,133.57,133.6,12893.0,133.73,133.84,133.57,133.6,12893.0
2025-06-09 12:00:00,133.57,133.74,133.55,133.71,7456.0,133.57,133.74,133.55,133.71,7456.0
2025-06-09 12:10:00,133.72,133.85,133.71,133.76,7865.0,133.72,133.85,133.71,133.76,7865.0
2025-06-09 12:20:00,133.76,133.87,133.71,133.75,9547.0,133.76,133.87,133.71,133.75,9547.0
2025-06-09 12:30:00,133.74,133.76,133.64,133.67,6530.0,133.74,133.76,133.64,133.67,6530.0
2025-06-09 12:40:00,133.63,133.66,133.53,133.53,9222.0,133.63,133.66,133.53,133.53,9222.0
2025-06-09 12:50:00,133.51,133.51,133.29,133.33,12403.0,133.51,133.51,133.29,133.33,12403.0
2025-06-09 13:00:00,133.32,133.32,133.09,133.09,11450.0,133.32,133.32,133.09,133.09,11450.0
2025-06-09 13:10:00,133.11,133.29,133.11,133.17,10215.0,133.11,133.29,133.11,133.17,10215.0
2025-06-09 13:20:00,133.15,133.25,133.08,133.19,9305.0,133.15,133.25,133.08,133.19,9305.0
2025-06-09 13:30:00,133.22,133.32,133.11,133.21,14296.0,133.22,133.32,133.11,133.21,14296.0
2025-06-09 13:40:00,133.27,133.27,133.09,133.18,7225.0,133.27,133.27,133.09,133.18,7225.0
2025-06-09 13:50:00,133.21,133.36,133.18,133.19,12127.0,133.21,133.36,133.18,133.19,12127.0
2025-06-09 14:00:00,133.2,133.26,133.11,133.11,13148.0,133.2,133.26,133.11,133.11,13148.0
2025-06-09 14:10:00,133.11,133.28,133.11,133.22,10657.0,133.11,133.28,133.11,133.22,10657.0
2025-06-09 14:20:00,133.23,133.32,133.16,133.17,15252.0,133.23,133.32,133.16,133.17,15252.0
2025-06-09 14:30:00,133.17,133.23,133.14,133.16,11241.0,133.17,133.23,133.14,133.16,11241.0
2025-06-09 14:40:00,133.15,133.2,133.1,133.14,10523.0,133.15,133.2,133.1,133.14,10523.0
2025-06-09 14:50:00,133.12,133.25,133.12,133.19,13416.0,133.12,133.25,133.12,133.19,13416.0
2025-06-09 15:00:00,133.19,133.21,133.05,133.1,11034.0,133.19,133.21,133.05,133.1,11034.0
2025-06-09 15:10:00,133.1,133.17,133.04,133.04,17009.0,133.1,133.17,133.04,133.04,17009.0
2025-06-09 15:20:00,133.03,133.03,132.92,132.95,14026.0,133.03,133.03,132.92,132.95,14026.0
2025-06-09 15:30:00,132.97,133.1,132.9,132.96,28721.0,132.97,133.1,132.9,132.96,28721.0
2025-06-09 15:40:00,132.96,132.96,132.82,132.88,32190.0,132.96,132.96,132.82,132.88,32190.0
2025-06-09 15:50:00,132.91,132.96,132.64,132.69,157242.0,132.91,132.96,132.64,132.69,157242.0
2025-06-10 09:30:00,132.51,133.78,132.51,133.29,50954.0,132.51,133.78,132.51,133.29,50954.0
2025-06-10 09:40:00,133.04,133.34,132.63,132.63,18357.0,133.04,133.34,132.63,132.63,18357.0
2025-06-10 09:50:00,132.63,132.94,132.55,132.71,16914.0,132.63,132.94,132.55,132.71,16914.0
2025-06-10 10:00:00,132.78,132.89,132.4,132.66,19591.0,132.78,132.89,132.4,132.66,19591.0
2025-06-10 10:10:00,132.71,132.71,132.18,132.48,25172.0,132.71,132.71,132.18,132.48,25172.0
2025-06-10 10:20:00,132.43,132.67,132.24,132.67,8303.0,132.43,132.67,132.24,132.67,8303.0
2025-06-10 10:30:00,132.68,133.09,132.66,133.09,18374.0,132.68,133.09,132.66,133.09,18374.0
2025-06-10 10:40:00,133.05,133.28,132.99,133.12,14007.0,133.05,133.28,132.99,133.12,14007.0
2025-06-10 10:50:00,133.1,133.32,133.03,133.24,9891.0,133.1,133.32,133.03,133.24,9891.0
2025-06-10 11:00:00,133.27,133.36,133.15,133.29,21859.0,133.27,133.36,133.15,133.29,21859.0
2025-06-10 11:10:00,133.26,133.32,133.06,133.25,13735.0,133.26,133.32,133.06,133.25,13735.0
2025-06-10 11:20:00,133.25,133.37,133.16,133.19,24903.0,133.25,133.37,133.16,133.19,24903.0
2025-06-10 11:30:00,133.21,133.75,133.2,133.44,25936.0,133.21,133.75,133.2,133.44,25936.0
2025-06-10 11:40:00,133.42,133.43,133.0,133.03,6311.0,133.42,133.43,133.0,133.03,6311.0
2025-06-10 11:50:00,133.03,133.07,132.91,133.01,10248.0,133.03,133.07,132.91,133.01,10248.0
2025-06-10 12:00:00,133.01,133.05,132.86,132.98,4384.0,133.01,133.05,132.86,132.98,4384.0
2025-06-10 12:10:00,133.04,133.11,132.95,133.03,5900.0,133.04,133.11,132.95,133.03,5900.0
2025-06-10 12:20:00,133.02,133.13,132.95,133.01,9856.0,133.02,133.13,132.95,133.01,9856.0
2025-06-10 12:30:00,133.01,133.06,132.93,133.03,16844.0,133.01,133.06,132.93,133.03,16844.0
2025-06-10 12:40:00,133.01,133.02,132.9,132.99,4870.0,133.01,133.02,132.9,132.99,4870.0
2025-06-10 12:50:00,132.99,133.07,132.95,132.96,15481.0,132.99,133.07,132.95,132.96,15481.0
2025-06-10 13:00:00,133.0,133.03,132.86,133.0,9103.0,133.0,133.03,132.86,133.0,9103.0
2025-06-10 13:10:00,133.02,133.22,132.98,133.22,9200.0,133.02,133.22,132.98,133.22,9200.0
2025-06-10 13:20:00,133.19,133.28,133.16,133.28,6069.0,133.19,133.28,133.16,133.28,6069.0
2025-06-10 13:30:00,133.31,133.32,133.17,133.24,6858.0,133.31,133.32,133.17,133.24,6858.0
2025-06-10 13:40:00,133.24,133.26,133.1,133.11,4178.0,133.24,133.26,133.1,133.11,4178.0
2025-06-10 13:50:00,133.13,133.13,132.99,133.06,7389.0,133.13,133.13,132.99,133.06,7389.0
2025-06-10 14:00:00,133.03,133.03,132.77,132.84,7065.0,133.03,133.03,132.77,132.84,7065.0
2025-06-10 14:10:00,132.86,132.86,132.73,132.73,4180.0,132.86,132.86,132.73,132.73,4180.0
2025-06-10 14:20:00,132.72,132.83,132.67,132.67,14084.0,132.72,132.83,132.67,132.67,14084.0
2025-06-10 14:30:00,132.68,132.73,132.53,132.71,22187.0,132.68,132.73,132.53,132.71,22187.0
2025-06-10 14:40:00,132.72,132.82,132.68,132.68,11085.0,132.72,132.82,132.68,132.68,11085.0
2025-06-10 14:50:00,132.69,132.83,132.62,132.62,18194.0,132.69,132.83,132.62,132.62,18194.0
2025-06-10 15:00:00,132.65,132.92,132.63,132.91,8448.0,132.65,132.92,132.63,132.91,8448.0
2025-06-10 15:10:00,132.89,132.98,132.82,132.9,8683.0,132.89,132.98,132.82,132.9,8683.0
2025-06-10 15:20:00,132.91,132.91,132.82,132.84,12856.0,132.91,132.91,132.82,132.84,12856.0
2025-06-10 15:30:00,132.85,132.86,132.7,132.7,21749.0,132.85,132.86,132.7,132.7,21749.0
2025-06-10 15:40:00,132.69,132.88,132.63,132.75,28020.0,132.69,132.88,132.63,132.75,28020.0
2025-06-10 15:50:00,132.74,133.05,132.7,133.04,98258.0,132.74,133.05,132.7,133.04,98258.0
2025-06-11 09:30:00,133.01,133.62,132.76,133.24,53145.0,133.01,133.62,132.76,133.24,53145.0
2025-06-11 09:40:00,133.21,133.52,133.0,133.48,30186.0,133.21,133.52,133.0,133.48,30186.0
2025-06-11 09:50:00,133.44,133.52,132.76,133.03,31286.0,133.44,133.52,132.76,133.03,31286.0
2025-06-11 10:00:00,133.03,133.32,132.9,133.31,10751.0,133.03,133.32,132.9,133.31,10751.0
2025-06-11 10:10:00,133.3,133.3,133.06,133.26,7111.0,133.3,133.3,133.06,133.26,7111.0
2025-06-11 10:20:00,133.28,133.48,132.99,133.35,14814.0,133.28,133.48,132.99,133.35,14814.0
2025-06-11 10:30:00,133.35,133.44,133.31,133.36,7276.0,133.35,133.44,133.31,133.36,7276.0
2025-06-11 10:40:00,133.31,133.31,132.95,133.0,10990.0,133.31,133.31,132.95,133.0,10990.0
2025-06-11 10:50:00,133.06,133.17,132.87,132.93,8763.0,133.06,133.17,132.87,132.93,8763.0
2025-06-11 11:00:00,132.91,133.13,132.84,133.13,8871.0,132.91,133.13,132.84,133.13,8871.0
2025-06-11 11:10:00,133.14,133.28,133.03,133.27,7550.0,133.14,133.28,133.03,133.27,7550.0
2025-06-11 11:20:00,133.23,133.35,133.06,133.24,9410.0,133.23,133.35,133.06,133.24,9410.0
2025-06-11 11:30:00,133.19,133.28,133.04,133.15,10077.0,133.19,133.28,133.04,133.15,10077.0
2025-06-11 11:40:00,133.14,133.16,132.92,133.05,11216.0,133.14,133.16,132.92,133.05,11216.0
2025-06-11 11:50:00,133.09,133.22,133.04,133.06,6487.0,133.09,133.22,133.04,133.06,6487.0
2025-06-11 12:00:00,133.05,133.12,133.01,133.11,17346.0,133.05,133.12,133.01,133.11,17346.0
2025-06-11 12:10:00,133.08,133.14,133.06,133.14,4131.0,133.08,133.14,133.06,133.14,4131.0
2025-06-11 12:20:00,133.17,133.24,133.09,133.1,8633.0,133.17,133.24,133.09,133.1,8633.0
2025-06-11 12:30:00,133.12,133.19,132.97,133.04,6987.0,133.12,133.19,132.97,133.04,6987.0
2025-06-11 12:40:00,133.03,133.21,132.99,133.18,15160.0,133.03,133.21,132.99,133.18,15160.0
2025-06-11 12:50:00,133.18,133.23,133.14,133.18,9860.0,133.18,133.23,133.14,133.18,9860.0
2025-06-11 13:00:00,133.17,133.2,133.02,133.05,10795.0,133.17,133.2,133.02,133.05,10795.0
2025-06-11 13:10:00,133.04,133.04,132.87,132.91,6850.0,133.04,133.04,132.87,132.91,6850.0
2025-06-11 13:20:00,132.88,133.07,132.87,133.07,7633.0,132.88,133.07,132.87,133.07,7633.0
2025-06-11 13:30:00,133.07,133.08,132.99,133.05,5516.0,133.07,133.08,132.99,133.05,5516.0
2025-06-11 13:40:00,133.04,133.12,132.97,133.11,10601.0,133.04,133.12,132.97,133.11,10601.0
2025-06-11 13:50:00,133.16,133.23,133.1,133.23,8943.0,133.16,133.23,133.1,133.23,8943.0
2025-06-11 14:00:00,133.25,133.28,133.05,133.06,13603.0,133.25,133.28,133.05,133.06,13603.0
2025-06-11 14:10:00,133.05,133.05,132.9,133.0,16587.0,133.05,133.05,132.9,133.0,16587.0
2025-06-11 14:20:00,133.03,133.05,132.8,132.88,31619.0,133.03,133.05,132.8,132.88,31619.0
2025-06-11 14:30:00,132.9,133.12,132.89,132.99,25591.0,132.9,133.12,132.89,132.99,25591.0
2025-06-11 14:40:00,132.97,133.0,132.87,132.99,16989.0,132.97,133.0,132.87,132.99,16989.0
2025-06-11 14:50:00,132.99,133.0,132.72,132.75,17696.0,132.99,133.0,132.72,132.75,17696.0
2025-06-11 15:00:00,132.74,132.8,132.66,132.8,9780.0,132.74,132.8,132.66,132.8,9780.0
2025-06-11 15:10:00,132.79,132.79,132.57,132.58,15110.0,132.79,132.79,132.57,132.58,15110.0
2025-06-11 15:20:00,132.55,132.56,132.41,132.43,13432.0,132.55,132.56,132.41,132.43,13432.0
2025-06-11 15:30:00,132.43,132.56,132.38,132.53,11493.0,132.43,132.56,132.38,132.53,11493.0
2025-06-11 15:40:00,132.53,132.65,132.45,132.46,19106.0,132.53,132.65,132.45,132.46,19106.0
2025-06-11 15:50:00,132.47,132.92,132.47,132.85,102568.0,132.47,132.92,132.47,132.85,102568.0
2025-06-12 09:30:00,133.24,133.49,132.52,133.05,50784.0,133.24,133.49,132.52,133.05,50784.0
2025-06-12 09:40:00,133.07,133.35,133.01,133.27,28598.0,133.07,133.35,133.01,133.27,28598.0
2025-06-12 09:50:00,133.31,133.57,133.21,133.33,21098.0,133.31,133.57,133.21,133.33,21098.0
2025-06-12 10:00:00,133.33,133.33,132.68,132.75,26053.0,133.33,133.33,132.68,132.75,26053.0
2025-06-12 10:10:00,132.75,133.11,132.62,132.97,14209.0,132.75,133.11,132.62,132.97,14209.0
2025-06-12 10:20:00,132.97,133.31,132.81,133.31,18871.0,132.97,133.31,132.81,133.31,18871.0
2025-06-12 10:30:00,133.24,133.33,132.94,133.31,17923.0,133.24,133.33,132.94,133.31,17923.0
2025-06-12 10:40:00,133.31,133.65,133.23,133.44,17461.0,133.31,133.65,133.23,133.44,17461.0
2025-06-12 10:50:00,133.44,133.44,133.17,133.21,16439.0,133.44,133.44,133.17,133.21,16439.0
2025-06-12 11:00:00,133.25,133.38,133.17,133.38,7353.0,133.25,133.38,133.17,133.38,7353.0
2025-06-12 11:10:00,133.37,133.49,133.24,133.44,13861.0,133.37,133.49,133.24,133.44,13861.0
2025-06-12 11:20:00,133.41,133.41,133.27,133.35,10162.0,133.41,133.41,133.27,133.35,10162.0
2025-06-12 11:30:00,133.36,133.39,133.15,133.18,9856.0,133.36,133.39,133.15,133.18,9856.0
2025-06-12 11:40:00,133.18,133.27,133.13,133.25,9293.0,133.18,133.27,133.13,133.25,9293.0
2025-06-12 11:50:00,133.25,133.27,133.15,133.26,8823.0,133.25,133.27,133.15,133.26,8823.0
2025-06-12 12:00:00,133.25,133.25,132.99,133.11,11249.0,133.25,133.25,132.99,133.11,11249.0
2025-06-12 12:10:00,133.11,133.3,133.11,133.17,10790.0,133.11,133.3,133.11,133.17,10790.0
2025-06-12 12:20:00,133.2,133.2,133.02,133.15,11479.0,133.2,133.2,133.02,133.15,11479.0
2025-06-12 12:30:00,133.15,133.23,133.09,133.21,10405.0,133.15,133.23,133.09,133.21,10405.0
2025-06-12 12:40:00,133.21,133.3,133.11,133.29,13736.0,133.21,133.3,133.11,133.29,13736.0
2025-06-12 12:50:00,133.27,133.27,133.2,133.2,8310.0,133.27,133.27,133.2,133.2,8310.0
2025-06-12 13:00:00,133.22,133.35,133.06,133.12,9740.0,133.22,133.35,133.06,133.12,9740.0
2025-06-12 13:10:00,133.13,133.29,133.08,133.24,6596.0,133.13,133.29,133.08,133.24,6596.0
2025-06-12 13:20:00,133.27,133.29,133.17,133.25,11456.0,133.27,133.29,133.17,133.25,11456.0
2025-06-12 13:30:00,133.29,133.39,133.21,133.29,10411.0,133.29,133.39,133.21,133.29,10411.0
2025-06-12 13:40:00,133.3,133.46,133.28,133.37,9956.0,133.3,133.46,133.28,133.37,9956.0
2025-06-12 13:50:00,133.4,133.43,133.36,133.41,6293.0,133.4,133.43,133.36,133.41,6293.0
2025-06-12 14:00:00,133.44,133.6,133.43,133.6,13563.0,133.44,133.6,133.43,133.6,13563.0
2025-06-12 14:10:00,133.6,133.63,133.55,133.58,8779.0,133.6,133.63,133.55,133.58,8779.0
2025-06-12 14:20:00,133.59,133.65,133.54,133.64,13997.0,133.59,133.65,133.54,133.64,13997.0
2025-06-12 14:30:00,133.64,133.65,133.45,133.47,14127.0,133.64,133.65,133.45,133.47,14127.0
2025-06-12 14:40:00,133.45,133.55,133.38,133.53,21052.0,133.45,133.55,133.38,133.53,21052.0
2025-06-12 14:50:00,133.52,133.59,133.48,133.57,20482.0,133.52,133.59,133.48,133.57,20482.0
2025-06-12 15:00:00,133.57,133.57,133.38,133.4,15256.0,133.57,133.57,133.38,133.4,15256.0
2025-06-12 15:10:00,133.4,133.53,133.4,133.43,23674.0,133.4,133.53,133.4,133.43,23674.0
2025-06-12 15:20:00,133.43,133.71,133.34,133.68,43150.0,133.43,133.71,133.34,133.68,43150.0
2025-06-12 15:30:00,133.68,133.76,133.64,133.73,16388.0,133.68,133.76,133.64,133.73,16388.0
2025-06-12 15:40:00,133.71,133.74,133.63,133.66,21257.0,133.71,133.74,133.63,133.66,21257.0
2025-06-12 15:50:00,133.68,133.92,133.65,133.9,85588.0,133.68,133.92,133.65,133.9,85588.0
2025-06-13 09:30:00,133.74,134.0,133.15,133.75,32473.0,133.74,134.0,133.15,133.75,32473.0
2025-06-13 09:40:00,133.87,133.92,133.15,133.15,23135.0,133.87,133.92,133.15,133.15,23135.0
2025-06-13 09:50:00,133.22,133.54,132.8,132.84,11487.0,133.22,133.54,132.8,132.84,11487.0
2025-06-13 10:00:00,132.9,133.05,132.62,132.83,13682.0,132.9,133.05,132.62,132.83,13682.0
2025-06-13 10:10:00,132.85,133.06,132.67,132.87,14425.0,132.85,133.06,132.67,132.87,14425.0
2025-06-13 10:20:00,132.87,133.05,132.71,132.88,13153.0,132.87,133.05,132.71,132.88,13153.0
2025-06-13 10:30:00,132.83,133.23,132.77,133.07,37695.0,132.83,133.23,132.77,133.07,37695.0
2025-06-13 10:40:00,133.06,133.15,132.7,132.81,12635.0,133.06,133.15,132.7,132.81,12635.0
2025-06-13 10:50:00,132.74,133.03,132.67,133.03,17803.0,132.74,133.03,132.67,133.03,17803.0
2025-06-13 11:00:00,132.94,133.04,132.74,132.77,18432.0,132.94,133.04,132.74,132.77,18432.0
2025-06-13 11:10:00,132.7,132.93,132.62,132.72,24322.0,132.7,132.93,132.62,132.72,24322.0
2025-06-13 11:20:00,132.72,132.78,132.4,132.78,20894.0,132.72,132.78,132.4,132.78,20894.0
2025-06-13 11:30:00,132.83,132.91,132.75,132.78,11761.0,132.83,132.91,132.75,132.78,11761.0
2025-06-13 11:40:00,132.76,132.94,132.7,132.91,12153.0,132.76,132.94,132.7,132.91,12153.0
2025-06-13 11:50:00,132.88,132.93,132.76,132.84,8574.0,132.88,132.93,132.76,132.84,8574.0
2025-06-13 12:00:00,132.77,132.84,132.63,132.7,9992.0,132.77,132.84,132.63,132.7,9992.0
2025-06-13 12:10:00,132.74,132.79,132.6,132.76,12788.0,132.74,132.79,132.6,132.76,12788.0
2025-06-13 12:20:00,132.75,132.81,132.5,132.63,10660.0,132.75,132.81,132.5,132.63,10660.0
2025-06-13 12:30:00,132.56,132.66,132.32,132.33,12623.0,132.56,132.66,132.32,132.33,12623.0
2025-06-13 12:40:00,132.33,132.38,132.1,132.13,11694.0,132.33,132.38,132.1,132.13,11694.0
2025-06-13 12:50:00,132.07,132.33,132.06,132.15,14621.0,132.07,132.33,132.06,132.15,14621.0
2025-06-13 13:00:00,132.15,132.21,131.93,131.98,12531.0,132.15,132.21,131.93,131.98,12531.0
2025-06-13 13:10:00,131.97,132.03,131.88,131.96,8448.0,131.97,132.03,131.88,131.96,8448.0
2025-06-13 13:20:00,131.9,131.95,131.77,131.8,9092.0,131.9,131.95,131.77,131.8,9092.0
2025-06-13 13:30:00,131.8,131.96,131.8,131.8,10304.0,131.8,131.96,131.8,131.8,10304.0
2025-06-13 13:40:00,131.8,131.91,131.73,131.77,11121.0,131.8,131.91,131.73,131.77,11121.0
2025-06-13 13:50:00,131.73,131.86,131.7,131.7,15504.0,131.73,131.86,131.7,131.7,15504.0
2025-06-13 14:00:00,131.73,131.92,131.73,131.87,16796.0,131.73,131.92,131.73,131.87,16796.0
2025-06-13 14:10:00,131.89,131.98,131.75,131.92,8970.0,131.89,131.98,131.75,131.92,8970.0
2025-06-13 14:20:00,131.92,131.92,131.61,131.61,10238.0,131.92,131.92,131.61,131.61,10238.0
2025-06-13 14:30:00,131.64,131.72,131.59,131.67,17790.0,131.64,131.72,131.59,131.67,17790.0
2025-06-13 14:40:00,131.66,131.73,131.46,131.5,50905.0,131.66,131.73,131.46,131.5,50905.0
2025-06-13 14:50:00,131.48,131.6,131.43,131.5,14229.0,131.48,131.6,131.43,131.5,14229.0
2025-06-13 15:00:00,131.53,131.53,131.25,131.39,14167.0,131.53,131.53,131.25,131.39,14167.0
2025-06-13 15:10:00,131.35,131.38,131.07,131.12,18476.0,131.35,131.38,131.07,131.12,18476.0
2025-06-13 15:20:00,131.09,131.23,130.89,130.98,59941.0,131.09,131.23,130.89,130.98,59941.0
2025-06-13 15:30:00,130.97,131.1,130.81,130.84,22499.0,130.97,131.1,130.81,130.84,22499.0
2025-06-13 15:40:00,130.83,130.89,130.61,130.71,28578.0,130.83,130.89,130.61,130.71,28578.0
2025-06-13 15:50:00,130.71,130.87,130.57,130.87,196634.0,130.71,130.87,130.57,130.87,196634.0
2025-06-16 09:30:00,131.09,131.8,130.84,131.2,56024.0,131.09,131.8,130.84,131.2,56024.0
2025-06-16 09:40:00,131.13,131.61,131.11,131.27,25050.0,131.13,131.61,131.11,131.27,25050.0
2025-06-16 09:50:00,131.31,131.83,131.31,131.55,27923.0,131.31,131.83,131.31,131.55,27923.0
2025-06-16 10:00:00,131.56,131.78,131.34,131.47,12239.0,131.56,131.78,131.34,131.47,12239.0
2025-06-16 10:10:00,131.46,131.49,131.1,131.38,26967.0,131.46,131.49,131.1,131.38,26967.0
2025-06-16 10:20:00,131.38,131.46,131.26,131.26,24895.0,131.38,131.46,131.26,131.26,24895.0
2025-06-16 10:30:00,131.31,131.42,130.87,130.96,20586.0,131.31,131.42,130.87,130.96,20586.0
2025-06-16 10:40:00,130.95,130.98,130.67,130.78,20537.0,130.95,130.98,130.67,130.78,20537.0
2025-06-16 10:50:00,130.73,130.8,130.61,130.74,13681.0,130.73,130.8,130.61,130.74,13681.0
2025-06-16 11:00:00,130.73,130.75,130.48,130.54,26087.0,130.73,130.75,130.48,130.54,26087.0
2025-06-16 11:10:00,130.53,130.71,130.45,130.54,32407.0,130.53,130.71,130.45,130.54,32407.0
2025-06-16 11:20:00,130.59,130.85,130.55,130.68,21355.0,130.59,130.85,130.55,130.68,21355.0
2025-06-16 11:30:00,130.61,130.75,130.52,130.56,13797.0,130.61,130.75,130.52,130.56,13797.0
2025-06-16 11:40:00,130.59,130.84,130.55,130.73,16799.0,130.59,130.84,130.55,130.73,16799.0
2025-06-16 11:50:00,130.74,130.76,130.56,130.6,11122.0,130.74,130.76,130.56,130.6,11122.0
2025-06-16 12:00:00,130.66,130.67,130.52,130.63,10931.0,130.66,130.67,130.52,130.63,10931.0
2025-06-16 12:10:00,130.63,130.73,130.55,130.71,14016.0,130.63,130.73,130.55,130.71,14016.0
2025-06-16 12:20:00,130.67,130.91,130.67,130.72,9320.0,130.67,130.91,130.67,130.72,9320.0
2025-06-16 12:30:00,130.72,130.86,130.71,130.75,13794.0,130.72,130.86,130.71,130.75,13794.0
2025-06-16 12:40:00,130.78,130.82,130.63,130.69,10364.0,130.78,130.82,130.63,130.69,10364.0
2025-06-16 12:50:00,130.71,130.76,130.64,130.68,7735.0,130.71,130.76,130.64,130.68,7735.0
2025-06-16 13:00:00,130.68,130.69,130.49,130.54,15580.0,130.68,130.69,130.49,130.54,15580.0
2025-06-16 13:10:00,130.53,130.61,130.43,130.61,19235.0,130.53,130.61,130.43,130.61,19235.0
2025-06-16 13:20:00,130.62,130.75,130.52,130.74,17035.0,130.62,130.75,130.52,130.74,17035.0
2025-06-16 13:30:00,130.75,130.82,130.64,130.73,9515.0,130.75,130.82,130.64,130.73,9515.0
2025-06-16 13:40:00,130.71,130.83,130.65,130.65,7267.0,130.71,130.83,130.65,130.65,7267.0
2025-06-16 13:50:00,130.64,130.68,130.53,130.53,14920.0,130.64,130.68,130.53,130.53,14920.0
2025-06-16 14:00:00,130.53,130.64,130.49,130.63,11246.0,130.53,130.64,130.49,130.63,11246.0
2025-06-16 14:10:00,130.64,130.64,130.41,130.52,22288.0,130.64,130.64,130.41,130.52,22288.0
2025-06-16 14:20:00,130.54,130.8,130.54,130.68,13145.0,130.54,130.8,130.54,130.68,13145.0
2025-06-16 14:30:00,130.69,130.73,130.6,130.65,10483.0,130.69,130.73,130.6,130.65,10483.0
2025-06-16 14:40:00,130.66,130.73,130.61,130.64,7707.0,130.66,130.73,130.61,130.64,7707.0
2025-06-16 14:50:00,130.64,130.83,130.63,130.77,13168.0,130.64,130.83,130.63,130.77,13168.0
2025-06-16 15:00:00,130.76,130.8,130.65,130.67,16857.0,130.76,130.8,130.65,130.67,16857.0
2025-06-16 15:10:00,130.67,130.74,130.61,130.64,19647.0,130.67,130.74,130.61,130.64,19647.0
2025-06-16 15:20:00,130.64,130.75,130.59,130.66,29668.0,130.64,130.75,130.59,130.66,29668.0
2025-06-16 15:30:00,130.65,130.77,130.61,130.63,26135.0,130.65,130.77,130.61,130.63,26135.0
2025-06-16 15:40:00,130.64,130.76,130.61,130.64,29100.0,130.64,130.76,130.61,130.64,29100.0
2025-06-16 15:50:00,130.66,130.77,130.58,130.71,141612.0,130.66,130.77,130.58,130.71,141612.0
2025-06-17 09:30:00,130.11,130.34,129.7,129.85,87562.0,130.11,130.34,129.7,129.85,87562.0
2025-06-17 09:40:00,129.76,129.93,129.51,129.69,28591.0,129.76,129.93,129.51,129.69,28591.0
2025-06-17 09:50:00,129.7,129.85,129.29,129.49,15772.0,129.7,129.85,129.29,129.49,15772.0
2025-06-17 10:00:00,129.47,129.72,129.2,129.6,21036.0,129.47,129.72,129.2,129.6,21036.0
2025-06-17 10:10:00,129.61,129.99,129.59,129.9,17126.0,129.61,129.99,129.59,129.9,17126.0
2025-06-17 10:20:00,129.95,130.03,129.8,129.84,9967.0,129.95,130.03,129.8,129.84,9967.0
2025-06-17 10:30:00,129.9,129.94,129.56,129.62,20083.0,129.9,129.94,129.56,129.62,20083.0
2025-06-17 10:40:00,129.66,129.83,129.63,129.75,15777.0,129.66,129.83,129.63,129.75,15777.0
2025-06-17 10:50:00,129.75,129.76,129.6,129.62,21187.0,129.75,129.76,129.6,129.62,21187.0
2025-06-17 11:00:00,129.59,129.89,129.59,129.88,32353.0,129.59,129.89,129.59,129.88,32353.0
2025-06-17 11:10:00,129.88,130.05,129.84,129.95,42813.0,129.88,130.05,129.84,129.95,42813.0
2025-06-17 11:20:00,129.95,129.95,129.75,129.75,16069.0,129.95,129.95,129.75,129.75,16069.0
2025-06-17 11:30:00,129.75,129.89,129.61,129.75,27852.0,129.75,129.89,129.61,129.75,27852.0
2025-06-17 11:40:00,129.75,129.81,129.59,129.65,43384.0,129.75,129.81,129.59,129.65,43384.0
2025-06-17 11:50:00,129.65,129.65,129.48,129.51,11181.0,129.65,129.65,129.48,129.51,11181.0
2025-06-17 12:00:00,129.51,129.6,129.28,129.44,22462.0,129.51,129.6,129.28,129.44,22462.0
2025-06-17 12:10:00,129.45,129.56,129.45,129.52,43477.0,129.45,129.56,129.45,129.52,43477.0
2025-06-17 12:20:00,129.57,129.84,129.57,129.79,9686.0,129.57,129.84,129.57,129.79,9686.0
2025-06-17 12:30:00,129.78,129.93,129.73,129.9,10147.0,129.78,129.93,129.73,129.9,10147.0
2025-06-17 12:40:00,129.97,129.97,129.79,129.79,13007.0,129.97,129.97,129.79,129.79,13007.0
2025-06-17 12:50:00,129.82,129.9,129.71,129.75,13137.0,129.82,129.9,129.71,129.75,13137.0
2025-06-17 13:00:00,129.75,130.03,129.74,129.88,9088.0,129.75,130.03,129.74,129.88,9088.0
2025-06-17 13:10:00,129.92,129.92,129.63,129.65,8315.0,129.92,129.92,129.63,129.65,8315.0
2025-06-17 13:20:00,129.62,129.62,129.38,129.41,9974.0,129.62,129.62,129.38,129.41,9974.0
2025-06-17 13:30:00,129.43,129.52,129.36,129.49,6604.0,129.43,129.52,129.36,129.49,6604.0
2025-06-17 13:40:00,129.5,129.51,129.35,129.45,11052.0,129.5,129.51,129.35,129.45,11052.0
2025-06-17 13:50:00,129.44,129.51,129.41,129.43,8189.0,129.44,129.51,129.41,129.43,8189.0
2025-06-17 14:00:00,129.42,129.42,129.15,129.17,9956.0,129.42,129.42,129.15,129.17,9956.0
2025-06-17 14:10:00,129.16,129.17,129.06,129.11,11815.0,129.16,129.17,129.06,129.11,11815.0
2025-06-17 14:20:00,129.08,129.2,129.04,129.19,7764.0,129.08,129.2,129.04,129.19,7764.0
2025-06-17 14:30:00,129.19,129.21,129.11,129.12,10791.0,129.19,129.21,129.11,129.12,10791.0
2025-06-17 14:40:00,129.1,129.14,129.02,129.08,10093.0,129.1,129.14,129.02,129.08,10093.0
2025-06-17 14:50:00,129.08,129.22,128.92,129.2,23504.0,129.08,129.22,128.92,129.2,23504.0
2025-06-17 15:00:00,129.2,129.2,129.03,129.12,8740.0,129.2,129.2,129.03,129.12,8740.0
2025-06-17 15:10:00,129.1,129.23,129.07,129.13,15730.0,129.1,129.23,129.07,129.13,15730.0
2025-06-17 15:20:00,129.12,129.26,129.1,129.14,12535.0,129.12,129.26,129.1,129.14,12535.0
2025-06-17 15:30:00,129.18,129.18,129.03,129.05,28767.0,129.18,129.18,129.03,129.05,28767.0
2025-06-17 15:40:00,129.06,129.18,128.96,129.12,27375.0,129.06,129.18,128.96,129.12,27375.0
2025-06-17 15:50:00,129.1,129.15,128.79,128.88,119766.0,129.1,129.15,128.79,128.88,119766.0
2025-06-18 09:30:00,128.85,129.17,128.16,128.6,48867.0,128.85,129.17,128.16,128.6,48867.0
2025-06-18 09:40:00,128.45,128.69,127.82,128.14,25890.0,128.45,128.69,127.82,128.14,25890.0
2025-06-18 09:50:00,128.24,128.24,127.99,128.12,33256.0,128.24,128.24,127.99,128.12,33256.0
2025-06-18 10:00:00,128.13,128.5,127.99,128.25,30189.0,128.13,128.5,127.99,128.25,30189.0
2025-06-18 10:10:00,128.24,128.55,128.23,128.43,22221.0,128.24,128.55,128.23,128.43,22221.0
2025-06-18 10:20:00,128.49,128.49,128.24,128.33,37561.0,128.49,128.49,128.24,128.33,37561.0
2025-06-18 10:30:00,128.4,128.63,128.2,128.57,31680.0,128.4,128.63,128.2,128.57,31680.0
2025-06-18 10:40:00,128.58,128.68,128.45,128.64,28539.0,128.58,128.68,128.45,128.64,28539.0
2025-06-18 10:50:00,128.64,128.79,128.55,128.72,25680.0,128.64,128.79,128.55,128.72,25680.0
2025-06-18 11:00:00,128.66,128.74,128.54,128.71,22736.0,128.66,128.74,128.54,128.71,22736.0
2025-06-18 11:10:00,128.71,128.77,128.62,128.74,24711.0,128.71,128.77,128.62,128.74,24711.0
2025-06-18 11:20:00,128.74,128.78,128.54,128.56,16331.0,128.74,128.78,128.54,128.56,16331.0
2025-06-18 11:30:00,128.56,128.56,128.23,128.31,10731.0,128.56,128.56,128.23,128.31,10731.0
2025-06-18 11:40:00,128.27,128.52,128.2,128.28,54360.0,128.27,128.52,128.2,128.28,54360.0
2025-06-18 11:50:00,128.3,128.33,128.12,128.12,27548.0,128.3,128.33,128.12,128.12,27548.0
2025-06-18 12:00:00,128.15,128.36,128.11,128.3,9158.0,128.15,128.36,128.11,128.3,9158.0
2025-06-18 12:10:00,128.36,128.42,128.16,128.16,10649.0,128.36,128.42,128.16,128.16,10649.0
2025-06-18 12:20:00,128.23,128.23,128.05,128.17,10299.0,128.23,128.23,128.05,128.17,10299.0
2025-06-18 12:30:00,128.08,128.12,127.96,127.96,11562.0,128.08,128.12,127.96,127.96,11562.0
2025-06-18 12:40:00,128.02,128.04,127.91,127.99,13974.0,128.02,128.04,127.91,127.99,13974.0
2025-06-18 12:50:00,127.99,128.04,127.88,128.02,9920.0,127.99,128.04,127.88,128.02,9920.0
2025-06-18 13:00:00,128.01,128.11,127.99,128.09,8427.0,128.01,128.11,127.99,128.09,8427.0
2025-06-18 13:10:00,128.09,128.14,128.04,128.11,10525.0,128.09,128.14,128.04,128.11,10525.0
2025-06-18 13:20:00,128.13,128.2,128.09,128.2,12687.0,128.13,128.2,128.09,128.2,12687.0
2025-06-18 13:30:00,128.2,128.21,128.05,128.21,8588.0,128.2,128.21,128.05,128.21,8588.0
2025-06-18 13:40:00,128.16,128.32,128.11,128.27,9029.0,128.16,128.32,128.11,128.27,9029.0
2025-06-18 13:50:00,128.23,128.4,128.21,128.25,13732.0,128.23,128.4,128.21,128.25,13732.0
2025-06-18 14:00:00,128.24,128.36,127.98,127.98,17005.0,128.24,128.36,127.98,127.98,17005.0
2025-06-18 14:10:00,128.0,128.11,127.91,127.91,13281.0,128.0,128.11,127.91,127.91,13281.0
2025-06-18 14:20:00,127.92,127.93,127.78,127.86,23151.0,127.92,127.93,127.78,127.86,23151.0
2025-06-18 14:30:00,127.89,128.14,127.86,128.09,12042.0,127.89,128.14,127.86,128.09,12042.0
2025-06-18 14:40:00,128.14,128.32,128.12,128.19,18686.0,128.14,128.32,128.12,128.19,18686.0
2025-06-18 14:50:00,128.17,128.19,127.98,128.08,27800.0,128.17,128.19,127.98,128.08,27800.0
2025-06-18 15:00:00,128.08,128.09,127.82,127.85,19811.0,128.08,128.09,127.82,127.85,19811.0
2025-06-18 15:10:00,127.85,128.29,127.76,128.29,40217.0,127.85,128.29,127.76,128.29,40217.0
2025-06-18 15:20:00,128.24,128.36,128.1,128.17,49588.0,128.24,128.36,128.1,128.17,49588.0
2025-06-18 15:30:00,128.14,128.45,128.08,128.35,29259.0,128.14,128.45,128.08,128.35,29259.0
2025-06-18 15:40:00,128.37,128.49,128.24,128.26,35010.0,128.37,128.49,128.24,128.26,35010.0
2025-06-18 15:50:00,128.35,128.38,127.81,127.87,140891.0,128.35,128.38,127.81,127.87,140891.0
2025-06-20 09:30:00,127.65,128.71,127.65,128.53,351482.0,127.65,128.71,127.65,128.53,351482.0
2025-06-20 09:40:00,128.63,128.69,127.91,128.11,26454.0,128.63,128.69,127.91,128.11,26454.0
2025-06-20 09:50:00,128.09,128.71,127.99,128.71,26067.0,128.09,128.71,127.99,128.71,26067.0
2025-06-20 10:00:00,128.71,128.72,128.34,128.52,39327.0,128.71,128.72,128.34,128.52,39327.0
2025-06-20 10:10:00,128.53,128.68,128.41,128.68,20559.0,128.53,128.68,128.41,128.68,20559.0
2025-06-20 10:20:00,128.57,128.69,128.37,128.49,10103.0,128.57,128.69,128.37,128.49,10103.0
2025-06-20 10:30:00,128.38,128.56,128.27,128.35,14871.0,128.38,128.56,128.27,128.35,14871.0
2025-06-20 10:40:00,128.39,128.71,128.25,128.6,16268.0,128.39,128.71,128.25,128.6,16268.0
2025-06-20 10:50:00,128.58,128.83,128.5,128.75,18277.0,128.58,128.83,128.5,128.75,18277.0
2025-06-20 11:00:00,128.75,128.83,128.53,128.63,22546.0,128.75,128.83,128.53,128.63,22546.0
2025-06-20 11:10:00,128.63,128.75,128.59,128.69,23163.0,128.63,128.75,128.59,128.69,23163.0
2025-06-20 11:20:00,128.68,128.69,128.45,128.46,30216.0,128.68,128.69,128.45,128.46,30216.0
2025-06-20 11:30:00,128.46,128.59,128.46,128.54,30437.0,128.46,128.59,128.46,128.54,30437.0
2025-06-20 11:40:00,128.52,128.59,128.35,128.39,18204.0,128.52,128.59,128.35,128.39,18204.0
2025-06-20 11:50:00,128.36,128.36,128.09,128.12,11904.0,128.36,128.36,128.09,128.12,11904.0
2025-06-20 12:00:00,128.12,128.12,128.0,128.11,10872.0,128.12,128.12,128.0,128.11,10872.0
2025-06-20 12:10:00,128.1,128.16,128.0,128.04,21847.0,128.1,128.16,128.0,128.04,21847.0
2025-06-20 12:20:00,128.04,128.11,127.97,128.1,7010.0,128.04,128.11,127.97,128.1,7010.0
2025-06-20 12:30:00,128.11,128.36,128.07,128.35,11085.0,128.11,128.36,128.07,128.35,11085.0
2025-06-20 12:40:00,128.31,128.31,128.12,128.12,12043.0,128.31,128.31,128.12,128.12,12043.0
2025-06-20 12:50:00,128.16,128.42,128.16,128.38,8361.0,128.16,128.42,128.16,128.38,8361.0
2025-06-20 13:00:00,128.39,128.57,128.39,128.57,13257.0,128.39,128.57,128.39,128.57,13257.0
2025-06-20 13:10:00,128.5,128.5,128.36,128.41,6291.0,128.5,128.5,128.36,128.41,6291.0
2025-06-20 13:20:00,128.42,128.56,128.42,128.52,6937.0,128.42,128.56,128.42,128.52,6937.0
2025-06-20 13:30:00,128.53,128.56,128.43,128.49,10440.0,128.53,128.56,128.43,128.49,10440.0
2025-06-20 13:40:00,128.51,128.53,128.37,128.37,11272.0,128.51,128.53,128.37,128.37,11272.0
2025-06-20 13:50:00,128.37,128.38,128.24,128.3,12467.0,128.37,128.38,128.24,128.3,12467.0
2025-06-20 14:00:00,128.31,128.32,128.17,128.23,5572.0,128.31,128.32,128.17,128.23,5572.0
2025-06-20 14:10:00,128.22,128.43,128.19,128.43,7083.0,128.22,128.43,128.19,128.43,7083.0
2025-06-20 14:20:00,128.44,128.44,128.31,128.34,7251.0,128.44,128.44,128.31,128.34,7251.0
2025-06-20 14:30:00,128.31,128.43,128.25,128.43,26811.0,128.31,128.43,128.25,128.43,26811.0
2025-06-20 14:40:00,128.43,128.43,128.26,128.29,8718.0,128.43,128.43,128.26,128.29,8718.0
2025-06-20 14:50:00,128.3,128.3,128.06,128.14,13273.0,128.3,128.3,128.06,128.14,13273.0
2025-06-20 15:00:00,128.14,128.14,127.95,128.04,10826.0,128.14,128.14,127.95,128.04,10826.0
2025-06-20 15:10:00,128.06,128.12,127.98,128.07,14189.0,128.06,128.12,127.98,128.07,14189.0
2025-06-20 15:20:00,128.06,128.14,127.95,127.99,21363.0,128.06,128.14,127.95,127.99,21363.0
2025-06-20 15:30:00,128.0,128.08,127.91,128.03,21776.0,128.0,128.08,127.91,128.03,21776.0
2025-06-20 15:40:00,128.01,128.01,127.76,127.76,20829.0,128.01,128.01,127.76,127.76,20829.0
2025-06-20 15:50:00,127.75,128.78,127.74,128.29,355293.0,127.75,128.78,127.74,128.29,355293.0